Shell plc (SHEL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL250620C00047500 | 2024-08-02 12:11PM EDT | 47.50 | 24.30 | 22.60 | 27.00 | 0.00 | - | 1 | 1 | 59.91% |
| SHEL250620C00055000 | 2024-05-15 10:20AM EDT | 55.00 | 18.41 | 15.30 | 16.30 | 0.00 | - | 7 | 12 | 38.48% |
| SHEL250620C00057500 | 2024-07-23 3:10PM EDT | 57.50 | 15.00 | 13.10 | 17.30 | 0.00 | - | 1 | 4 | 52.06% |
| SHEL250620C00060000 | 2024-09-04 9:30AM EDT | 60.00 | 10.85 | 10.00 | 12.20 | 0.00 | - | 4 | 92 | 33.81% |
| SHEL250620C00062500 | 2024-09-10 3:09PM EDT | 62.50 | 6.74 | 8.10 | 8.40 | 0.00 | - | 5 | 123 | 22.73% |
| SHEL250620C00065000 | 2024-09-06 12:04PM EDT | 65.00 | 6.10 | 6.50 | 6.70 | 0.00 | - | 1 | 211 | 21.74% |
| SHEL250620C00067500 | 2024-09-10 1:01PM EDT | 67.50 | 3.88 | 5.00 | 5.30 | 0.00 | - | 2 | 30 | 21.31% |
| SHEL250620C00070000 | 2024-09-16 2:55PM EDT | 70.00 | 3.82 | 3.80 | 4.00 | +0.02 | +0.53% | 3 | 251 | 20.48% |
| SHEL250620C00072500 | 2024-09-13 1:32PM EDT | 72.50 | 2.65 | 2.80 | 3.00 | 0.00 | - | 1 | 3,573 | 20.10% |
| SHEL250620C00075000 | 2024-09-16 9:32AM EDT | 75.00 | 2.10 | 2.05 | 2.20 | +0.20 | +10.53% | 13 | 3,273 | 19.78% |
| SHEL250620C00077500 | 2024-09-10 2:08PM EDT | 77.50 | 1.04 | 1.40 | 1.70 | 0.00 | - | 14 | 261 | 20.15% |
| SHEL250620C00080000 | 2024-09-12 12:05PM EDT | 80.00 | 0.90 | 0.95 | 1.15 | 0.00 | - | 10 | 995 | 19.54% |
| SHEL250620C00082500 | 2024-09-10 11:33AM EDT | 82.50 | 0.65 | 0.65 | 0.85 | 0.00 | - | 2 | 426 | 19.74% |
| SHEL250620C00085000 | 2024-09-10 3:26PM EDT | 85.00 | 0.45 | 0.40 | 0.60 | 0.00 | - | 3 | 288 | 19.70% |
| SHEL250620C00090000 | 2024-07-29 3:59PM EDT | 90.00 | 0.55 | 0.45 | 0.65 | 0.00 | - | 1 | 315 | 23.66% |
| SHEL250620C00095000 | 2024-08-21 3:02PM EDT | 95.00 | 0.35 | 0.10 | 0.35 | 0.00 | - | 1 | 8 | 23.41% |
| SHEL250620C00100000 | 2024-08-06 3:22PM EDT | 100.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 5 | 50 | 24.51% |
| SHEL250620C00105000 | 2024-07-30 1:28PM EDT | 105.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 1 | 6 | 26.95% |
| SHEL250620C00110000 | 2024-09-09 3:51PM EDT | 110.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 2 | 29.20% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL250620P00042500 | 2024-09-12 2:03PM EDT | 42.50 | 0.35 | 0.20 | 0.40 | 0.00 | - | - | 186 | 34.45% |
| SHEL250620P00045000 | 2024-09-06 3:55PM EDT | 45.00 | 0.40 | 0.25 | 0.50 | 0.00 | - | 1 | 5 | 32.54% |
| SHEL250620P00050000 | 2024-09-11 3:45PM EDT | 50.00 | 0.75 | 0.10 | 0.70 | 0.00 | - | 1 | 243 | 28.05% |
| SHEL250620P00055000 | 2024-09-10 1:48PM EDT | 55.00 | 1.55 | 1.00 | 1.20 | 0.00 | - | 3 | 247 | 25.37% |
| SHEL250620P00057500 | 2024-07-23 10:02AM EDT | 57.50 | 1.05 | 1.00 | 1.15 | 0.00 | - | 1 | 87 | 21.34% |
| SHEL250620P00060000 | 2024-09-16 11:30AM EDT | 60.00 | 2.05 | 1.90 | 2.05 | 0.00 | - | 1 | 3,699 | 22.99% |
| SHEL250620P00062500 | 2024-08-22 10:22AM EDT | 62.50 | 1.90 | 2.50 | 2.70 | 0.00 | - | 1 | 554 | 22.07% |
| SHEL250620P00065000 | 2024-09-16 3:27PM EDT | 65.00 | 3.51 | 3.30 | 3.80 | -0.99 | -22.00% | 1 | 937 | 22.49% |
| SHEL250620P00067500 | 2024-08-14 9:58AM EDT | 67.50 | 3.10 | 4.60 | 4.70 | 0.00 | - | 9 | 768 | 21.16% |
| SHEL250620P00070000 | 2024-09-12 10:05AM EDT | 70.00 | 6.80 | 5.60 | 5.80 | 0.00 | - | 70 | 98 | 19.91% |
| SHEL250620P00072500 | 2024-09-10 1:03PM EDT | 72.50 | 9.00 | 7.00 | 7.30 | 0.00 | - | 2 | 360 | 19.51% |
| SHEL250620P00075000 | 2024-08-28 12:47PM EDT | 75.00 | 6.30 | 8.70 | 9.00 | 0.00 | - | 48 | 2,264 | 19.14% |
| SHEL250620P00077500 | 2024-08-29 2:35PM EDT | 77.50 | 7.50 | 8.80 | 10.80 | 0.00 | - | 50 | 177 | 18.36% |
| SHEL250620P00080000 | 2024-06-20 12:03PM EDT | 80.00 | 11.10 | 9.30 | 9.80 | 0.00 | - | 2 | 21 | 0.00% |
| SHEL250620P00082500 | 2024-07-08 11:04AM EDT | 82.50 | 10.90 | 12.50 | 12.90 | 0.00 | - | 58 | 124 | 0.00% |
| SHEL250620P00085000 | 2024-07-19 10:56AM EDT | 85.00 | 13.10 | 12.50 | 13.00 | 0.00 | - | 21 | 87 | 0.00% |
| SHEL250620P00095000 | 2024-07-02 10:40AM EDT | 95.00 | 22.30 | 20.90 | 24.90 | 0.00 | - | 2 | 56 | 0.00% |
| SHEL250620P00100000 | 2024-07-15 12:26PM EDT | 100.00 | 27.00 | 26.30 | 29.80 | 0.00 | - | 18 | 18 | 0.00% |
| SHEL250620P00110000 | 2024-07-15 11:35AM EDT | 110.00 | 37.10 | 35.50 | 39.70 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.