Shell plc (SHEL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240802C00075000 | 2024-07-26 1:31PM EDT | 2024-08-02 | 0.17 | 0.15 | 0.25 | -0.08 | -32.00% | 25 | 401 | 29.15% |
| SHEL240809C00075000 | 2024-07-26 11:45AM EDT | 2024-08-09 | 0.35 | 0.25 | 0.30 | +0.18 | +105.88% | 17 | 74 | 21.97% |
| SHEL240816C00075000 | 2024-07-26 3:36PM EDT | 2024-08-16 | 0.39 | 0.30 | 0.40 | +0.11 | +39.29% | 1 | 3,241 | 20.07% |
| SHEL240823C00075000 | 2024-07-25 12:18PM EDT | 2024-08-23 | 0.40 | 0.35 | 0.45 | 0.00 | - | 200 | 1,018 | 18.21% |
| SHEL240830C00075000 | 2024-07-18 1:55PM EDT | 2024-08-30 | 1.15 | 0.40 | 0.55 | 0.00 | - | 1,515 | 1,518 | 17.77% |
| SHEL240920C00075000 | 2024-07-25 12:19PM EDT | 2024-09-20 | 0.85 | 0.75 | 0.85 | +0.05 | +6.25% | 1 | 3,516 | 17.29% |
| SHEL241018C00075000 | 2024-07-25 3:13PM EDT | 2024-10-18 | 1.31 | 1.15 | 1.25 | 0.00 | - | 2 | 675 | 17.40% |
| SHEL241115C00075000 | 2024-07-26 12:59PM EDT | 2024-11-15 | 1.90 | 1.70 | 1.85 | +0.06 | +3.26% | 9 | 517 | 19.12% |
| SHEL250117C00075000 | 2024-07-26 12:35PM EDT | 2025-01-17 | 2.50 | 2.25 | 2.45 | +0.20 | +8.70% | 1 | 4,911 | 18.43% |
| SHEL250620C00075000 | 2024-07-23 11:02AM EDT | 2025-06-20 | 3.60 | 3.80 | 4.10 | 0.00 | - | 1 | 916 | 19.59% |
| SHEL260116C00075000 | 2024-07-26 2:10PM EDT | 2026-01-16 | 5.60 | 5.00 | 5.70 | +0.35 | +6.67% | 3 | 1,639 | 19.89% |
| SHEL261218C00075000 | 2024-07-25 1:32PM EDT | 2026-12-18 | 7.30 | 6.60 | 7.70 | 0.00 | - | 3 | 34 | 20.10% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240802P00075000 | 2024-07-18 3:39PM EDT | 2024-08-02 | 2.22 | 2.10 | 5.00 | 0.00 | - | 2 | 1 | 81.74% |
| SHEL240809P00075000 | 2024-07-18 12:36PM EDT | 2024-08-09 | 2.07 | 3.00 | 3.20 | 0.00 | - | 4 | 84 | 20.61% |
| SHEL240816P00075000 | 2024-07-25 10:58AM EDT | 2024-08-16 | 4.30 | 3.50 | 3.80 | 0.00 | - | 5 | 589 | 28.25% |
| SHEL240920P00075000 | 2024-07-26 11:34AM EDT | 2024-09-20 | 4.20 | 3.70 | 4.10 | +0.40 | +10.53% | 16 | 417 | 20.34% |
| SHEL241018P00075000 | 2024-07-26 11:42AM EDT | 2024-10-18 | 4.30 | 4.00 | 4.30 | +0.40 | +10.26% | 194 | 415 | 18.20% |
| SHEL241115P00075000 | 2024-07-18 12:35PM EDT | 2024-11-15 | 3.70 | 4.60 | 4.80 | 0.00 | - | 4 | 444 | 19.13% |
| SHEL250117P00075000 | 2024-07-25 1:06PM EDT | 2025-01-17 | 5.07 | 4.90 | 5.50 | 0.00 | - | 2 | 699 | 18.97% |
| SHEL250620P00075000 | 2024-07-25 11:49AM EDT | 2025-06-20 | 6.70 | 6.40 | 6.60 | 0.00 | - | 1 | 166 | 17.95% |
| SHEL260116P00075000 | 2024-04-19 1:22PM EDT | 2026-01-16 | 9.20 | 8.00 | 8.60 | 0.00 | - | 150 | 283 | 19.78% |
| SHEL261218P00075000 | 2024-07-10 9:48AM EDT | 2026-12-18 | 9.65 | 9.40 | 10.30 | +0.45 | +4.89% | 4 | 6 | 19.36% |
© 2024 Yahoo. All rights reserved.