Shell plc (SHEL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240802C00045000 | 2024-07-22 11:12AM EDT | 45.00 | 27.90 | 25.40 | 29.10 | 0.00 | - | - | 1 | 187.11% |
| SHEL240802C00061000 | 2024-07-02 12:00PM EDT | 61.00 | 12.30 | 9.40 | 12.70 | 0.00 | - | - | 1 | 150.15% |
| SHEL240802C00062000 | 2024-07-08 1:56PM EDT | 62.00 | 11.10 | 8.30 | 11.80 | 0.00 | - | - | 3 | 144.63% |
| SHEL240802C00063000 | 2024-07-24 10:34AM EDT | 63.00 | 8.90 | 7.30 | 10.70 | 0.00 | - | 4 | 4 | 131.79% |
| SHEL240802C00064000 | 2024-07-09 9:43AM EDT | 64.00 | 9.00 | 6.30 | 9.80 | 0.00 | - | - | 1 | 125.98% |
| SHEL240802C00069000 | 2024-06-17 10:42AM EDT | 69.00 | 2.15 | 4.40 | 4.80 | 0.00 | - | 1 | 1 | 72.31% |
| SHEL240802C00070000 | 2024-07-25 10:01AM EDT | 70.00 | 1.65 | 1.10 | 4.00 | 0.00 | - | 1 | 37 | 72.90% |
| SHEL240802C00071000 | 2024-07-26 10:34AM EDT | 71.00 | 1.45 | 1.60 | 1.75 | -0.30 | -17.14% | 9 | 503 | 29.10% |
| SHEL240802C00072000 | 2024-07-26 10:52AM EDT | 72.00 | 1.05 | 1.00 | 1.15 | +0.03 | +2.94% | 17 | 135 | 28.27% |
| SHEL240802C00073000 | 2024-07-26 2:36PM EDT | 73.00 | 0.75 | 0.55 | 0.70 | +0.08 | +11.94% | 57 | 242 | 27.74% |
| SHEL240802C00074000 | 2024-07-26 3:59PM EDT | 74.00 | 0.32 | 0.30 | 0.40 | -0.14 | -30.43% | 28 | 144 | 27.64% |
| SHEL240802C00075000 | 2024-07-26 1:31PM EDT | 75.00 | 0.17 | 0.15 | 0.25 | -0.08 | -32.00% | 25 | 401 | 29.15% |
| SHEL240802C00076000 | 2024-07-26 12:56PM EDT | 76.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 1 | 104 | 30.27% |
| SHEL240802C00077000 | 2024-07-26 3:23PM EDT | 77.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 14 | 30 | 32.23% |
| SHEL240802C00078000 | 2024-07-25 3:50PM EDT | 78.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 52.25% |
| SHEL240802C00079000 | 2024-07-08 12:39PM EDT | 79.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | - | 10 | 45.31% |
| SHEL240802C00080000 | 2024-07-22 10:47AM EDT | 80.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | - | 13 | 63.18% |
| SHEL240802C00082000 | 2024-07-23 12:38PM EDT | 82.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 18 | 19 | 73.34% |
| SHEL240802C00083000 | 2024-07-26 2:50PM EDT | 83.00 | 0.05 | 0.00 | 0.20 | -0.15 | -75.00% | 36 | 1 | 58.20% |
| SHEL240802C00084000 | 2024-07-22 1:00PM EDT | 84.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 64.84% |
| SHEL240802C00085000 | 2024-07-26 1:19PM EDT | 85.00 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 100 | 6 | 53.13% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240802P00058000 | 2024-07-22 1:22PM EDT | 58.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 26 | 66 | 81.25% |
| SHEL240802P00059000 | 2024-07-23 11:09AM EDT | 59.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 539 | 657 | 64.06% |
| SHEL240802P00060000 | 2024-07-26 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 376 | 59.38% |
| SHEL240802P00061000 | 2024-07-26 12:06PM EDT | 61.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 54.69% |
| SHEL240802P00064000 | 2024-07-25 2:39PM EDT | 64.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 71.29% |
| SHEL240802P00066000 | 2024-06-27 9:30AM EDT | 66.00 | 0.39 | 0.00 | 0.25 | 0.00 | - | - | 1 | 50.98% |
| SHEL240802P00067000 | 2024-07-24 9:46AM EDT | 67.00 | 1.15 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 38.67% |
| SHEL240802P00068000 | 2024-07-26 2:50PM EDT | 68.00 | 0.08 | 0.05 | 0.15 | -0.22 | -73.33% | 2 | 5 | 32.62% |
| SHEL240802P00069000 | 2024-07-02 2:22PM EDT | 69.00 | 0.31 | 0.10 | 0.20 | 0.00 | - | 1 | 18 | 28.81% |
| SHEL240802P00070000 | 2024-07-25 10:44AM EDT | 70.00 | 0.55 | 0.20 | 0.35 | 0.00 | - | 1 | 55 | 27.49% |
| SHEL240802P00071000 | 2024-07-26 1:30PM EDT | 71.00 | 0.45 | 0.45 | 0.55 | -0.10 | -18.18% | 33 | 32 | 25.00% |
| SHEL240802P00072000 | 2024-07-26 2:42PM EDT | 72.00 | 0.82 | 0.85 | 1.00 | -0.08 | -8.89% | 25 | 556 | 25.78% |
| SHEL240802P00073000 | 2024-07-26 1:24PM EDT | 73.00 | 1.22 | 1.45 | 1.55 | -0.55 | -31.07% | 4 | 21 | 25.05% |
| SHEL240802P00074000 | 2024-07-17 1:20PM EDT | 74.00 | 1.65 | 1.15 | 3.50 | 0.00 | - | 13 | 20 | 59.52% |
| SHEL240802P00075000 | 2024-07-18 3:39PM EDT | 75.00 | 2.22 | 2.10 | 5.00 | 0.00 | - | 2 | 1 | 81.74% |
| SHEL240802P00078000 | 2024-07-24 2:59PM EDT | 78.00 | 5.90 | 5.80 | 6.10 | -0.80 | -11.94% | 9 | 4 | 40.63% |
© 2024 Yahoo. All rights reserved.