Shell plc (SHEL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL230421C00025000 | 2023-02-22 11:25AM EDT | 25.00 | 34.50 | 29.20 | 29.70 | 0.00 | - | - | 2 | 0.00% |
| SHEL230421C00027500 | 2023-03-28 2:40PM EDT | 27.50 | 28.70 | 29.50 | 29.90 | 0.00 | - | 1 | 4 | 136.72% |
| SHEL230421C00030000 | 2023-02-15 3:51PM EDT | 30.00 | 32.20 | 23.90 | 24.40 | 0.00 | - | 280 | 0 | 0.00% |
| SHEL230421C00032500 | 2023-02-23 3:41PM EDT | 32.50 | 27.90 | 21.90 | 22.50 | 0.00 | - | 1 | 1 | 0.00% |
| SHEL230421C00035000 | 2023-03-14 12:20PM EDT | 35.00 | 25.35 | 22.00 | 22.40 | 0.00 | - | 15 | 21 | 95.31% |
| SHEL230421C00037500 | 2023-03-02 10:44AM EDT | 37.50 | 24.20 | 19.50 | 19.90 | 0.00 | - | 1 | 12 | 83.40% |
| SHEL230421C00040000 | 2023-02-24 10:44AM EDT | 40.00 | 19.80 | 14.60 | 15.00 | 0.00 | - | 2 | 22 | 0.00% |
| SHEL230421C00042500 | 2023-03-02 11:05AM EDT | 42.50 | 19.70 | 14.60 | 15.00 | 0.00 | - | 3 | 10 | 71.29% |
| SHEL230421C00045000 | 2023-03-16 9:58AM EDT | 45.00 | 9.20 | 12.10 | 12.40 | 0.00 | - | 3 | 19 | 55.86% |
| SHEL230421C00047500 | 2023-03-17 2:45PM EDT | 47.50 | 7.20 | 9.60 | 10.00 | 0.00 | - | 4 | 26 | 58.40% |
| SHEL230421C00048500 | 2023-03-24 9:56AM EDT | 48.50 | 6.10 | 8.70 | 9.00 | 0.00 | - | 23 | 24 | 53.42% |
| SHEL230421C00049000 | 2023-03-24 11:44AM EDT | 49.00 | 5.90 | 8.20 | 8.50 | 0.00 | - | 1 | 5 | 50.98% |
| SHEL230421C00049500 | 2023-03-21 10:52AM EDT | 49.50 | 7.60 | 7.70 | 8.00 | 0.00 | - | - | 8 | 48.44% |
| SHEL230421C00050000 | 2023-03-28 2:40PM EDT | 50.00 | 6.50 | 7.20 | 7.50 | 0.00 | - | 2 | 402 | 46.00% |
| SHEL230421C00051000 | 2023-03-21 10:42AM EDT | 51.00 | 6.40 | 6.30 | 6.60 | 0.00 | - | - | 4 | 44.24% |
| SHEL230421C00052000 | 2023-03-28 1:42PM EDT | 52.00 | 4.80 | 5.50 | 5.60 | 0.00 | - | 1 | 27 | 39.01% |
| SHEL230421C00052500 | 2023-03-29 3:47PM EDT | 52.50 | 5.01 | 5.00 | 5.20 | +0.91 | +22.20% | 1 | 514 | 39.06% |
| SHEL230421C00053000 | 2023-03-27 10:30AM EDT | 53.00 | 3.15 | 4.60 | 4.70 | 0.00 | - | 5 | 42 | 36.28% |
| SHEL230421C00054000 | 2023-03-28 1:56PM EDT | 54.00 | 3.10 | 3.70 | 3.90 | 0.00 | - | 14 | 834 | 35.21% |
| SHEL230421C00055000 | 2023-03-29 1:17PM EDT | 55.00 | 2.86 | 2.95 | 3.10 | +0.45 | +18.67% | 28 | 3,660 | 32.96% |
| SHEL230421C00055500 | 2023-03-29 1:41PM EDT | 55.50 | 2.50 | 2.55 | 2.65 | +0.35 | +16.28% | 18 | 20 | 30.52% |
| SHEL230421C00056000 | 2023-03-29 1:41PM EDT | 56.00 | 2.15 | 2.25 | 2.35 | +0.25 | +13.16% | 17 | 1,871 | 30.59% |
| SHEL230421C00056500 | 2023-03-29 3:01PM EDT | 56.50 | 1.90 | 1.90 | 2.00 | +0.40 | +26.67% | 102 | 193 | 29.40% |
| SHEL230421C00057000 | 2023-03-29 3:40PM EDT | 57.00 | 1.55 | 1.60 | 1.70 | +0.25 | +19.23% | 55 | 205 | 28.69% |
| SHEL230421C00057500 | 2023-03-29 3:47PM EDT | 57.50 | 1.31 | 1.30 | 1.40 | +0.26 | +24.76% | 78 | 8,654 | 27.59% |
| SHEL230421C00058000 | 2023-03-29 1:53PM EDT | 58.00 | 1.04 | 1.05 | 1.15 | +0.14 | +15.56% | 70 | 161 | 26.91% |
| SHEL230421C00058500 | 2023-03-29 3:43PM EDT | 58.50 | 0.85 | 0.85 | 0.95 | +0.15 | +21.43% | 204 | 26 | 26.66% |
| SHEL230421C00059000 | 2023-03-28 10:47AM EDT | 59.00 | 0.55 | 0.65 | 0.75 | 0.00 | - | 3 | 51 | 25.93% |
| SHEL230421C00059500 | 2023-03-29 12:04PM EDT | 59.50 | 0.53 | 0.50 | 0.60 | +0.08 | +17.78% | 10 | 85 | 25.68% |
| SHEL230421C00060000 | 2023-03-29 3:41PM EDT | 60.00 | 0.42 | 0.40 | 0.45 | +0.12 | +40.00% | 95 | 25,324 | 24.90% |
| SHEL230421C00061000 | 2023-03-29 11:36AM EDT | 61.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 5 | 180 | 25.54% |
| SHEL230421C00062000 | 2023-03-24 3:42PM EDT | 62.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 1 | 76 | 24.32% |
| SHEL230421C00062500 | 2023-03-29 3:41PM EDT | 62.50 | 0.12 | 0.10 | 0.15 | +0.07 | +140.00% | 38 | 24,160 | 25.98% |
| SHEL230421C00063000 | 2023-03-29 3:23PM EDT | 63.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 1 | 11 | 27.74% |
| SHEL230421C00064000 | 2023-03-21 11:59AM EDT | 64.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 22 | 30.96% |
| SHEL230421C00065000 | 2023-03-29 1:51PM EDT | 65.00 | 0.03 | 0.00 | 0.10 | -0.07 | -70.00% | 66 | 33,673 | 31.25% |
| SHEL230421C00067500 | 2023-03-27 10:39AM EDT | 67.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 2,461 | 38.28% |
| SHEL230421C00070000 | 2023-03-27 1:52PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 2,218 | 44.92% |
| SHEL230421C00075000 | 2023-03-21 12:42PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 635 | 50.98% |
| SHEL230421C00080000 | 2022-12-27 4:59PM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 82 | 209 | 60.94% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL230421P00025000 | 2022-12-29 1:49PM EDT | 25.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 3 | 4 | 151.56% |
| SHEL230421P00027500 | 2023-01-27 10:30AM EDT | 27.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 38 | 128.13% |
| SHEL230421P00030000 | 2023-02-24 1:35PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 389 | 114.06% |
| SHEL230421P00032500 | 2023-03-24 9:44AM EDT | 32.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 159 | 101.17% |
| SHEL230421P00035000 | 2023-03-17 3:06PM EDT | 35.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 187 | 89.06% |
| SHEL230421P00037500 | 2023-03-27 9:48AM EDT | 37.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,925 | 77.73% |
| SHEL230421P00040000 | 2023-03-16 9:58AM EDT | 40.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 2,254 | 67.19% |
| SHEL230421P00042500 | 2023-03-21 2:49PM EDT | 42.50 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 566 | 60.74% |
| SHEL230421P00045000 | 2023-03-29 3:38PM EDT | 45.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 1 | 932 | 50.59% |
| SHEL230421P00047000 | 2023-03-28 3:41PM EDT | 47.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 48.83% |
| SHEL230421P00047500 | 2023-03-28 3:40PM EDT | 47.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 2,057 | 46.68% |
| SHEL230421P00048000 | 2023-03-20 9:58AM EDT | 48.00 | 0.55 | 0.05 | 0.15 | 0.00 | - | - | 2 | 44.53% |
| SHEL230421P00048500 | 2023-03-24 11:48AM EDT | 48.50 | 0.45 | 0.05 | 0.15 | 0.00 | - | 76 | 76 | 42.38% |
| SHEL230421P00049500 | 2023-03-23 10:17AM EDT | 49.50 | 0.20 | 0.10 | 0.20 | 0.00 | - | - | 50 | 40.82% |
| SHEL230421P00050000 | 2023-03-29 3:59PM EDT | 50.00 | 0.19 | 0.15 | 0.20 | -0.11 | -36.67% | 11 | 5,042 | 38.57% |
| SHEL230421P00051000 | 2023-03-29 1:06PM EDT | 51.00 | 0.20 | 0.15 | 0.25 | -0.20 | -50.00% | 1 | 115 | 36.23% |
| SHEL230421P00052000 | 2023-03-28 10:34AM EDT | 52.00 | 0.45 | 0.25 | 0.30 | 0.00 | - | 5 | 987 | 33.35% |
| SHEL230421P00052500 | 2023-03-29 3:09PM EDT | 52.50 | 0.33 | 0.30 | 0.35 | -0.17 | -34.00% | 94 | 5,233 | 32.52% |
| SHEL230421P00053000 | 2023-03-28 2:24PM EDT | 53.00 | 0.60 | 0.35 | 0.40 | 0.00 | - | 59 | 300 | 31.49% |
| SHEL230421P00054000 | 2023-03-29 9:53AM EDT | 54.00 | 0.55 | 0.50 | 0.55 | -0.25 | -31.25% | 24 | 1,103 | 29.93% |
| SHEL230421P00055000 | 2023-03-29 3:09PM EDT | 55.00 | 0.75 | 0.70 | 0.80 | -0.31 | -29.25% | 8 | 4,180 | 29.35% |
| SHEL230421P00055500 | 2023-03-29 11:58AM EDT | 55.50 | 0.90 | 0.80 | 0.90 | -0.50 | -35.71% | 1 | 1,768 | 28.03% |
| SHEL230421P00056000 | 2023-03-29 1:52PM EDT | 56.00 | 1.05 | 0.95 | 1.05 | -1.10 | -51.16% | 32 | 42 | 27.30% |
| SHEL230421P00056500 | 2023-03-29 12:27PM EDT | 56.50 | 1.25 | 1.10 | 1.25 | -0.55 | -30.56% | 347 | 33 | 27.08% |
| SHEL230421P00057000 | 2023-03-29 12:20PM EDT | 57.00 | 1.40 | 1.30 | 1.40 | -0.65 | -31.71% | 48 | 28 | 25.54% |
| SHEL230421P00057500 | 2023-03-29 1:32PM EDT | 57.50 | 1.70 | 1.55 | 1.65 | -0.50 | -22.73% | 441 | 3,573 | 25.29% |
| SHEL230421P00058000 | 2023-03-28 2:40PM EDT | 58.00 | 2.55 | 1.80 | 1.90 | 0.00 | - | 6 | 16 | 24.59% |
| SHEL230421P00059000 | 2023-03-29 12:23PM EDT | 59.00 | 2.60 | 2.35 | 2.50 | -1.80 | -40.91% | 69 | 4 | 23.37% |
| SHEL230421P00060000 | 2023-03-28 11:48AM EDT | 60.00 | 3.80 | 3.10 | 3.30 | 0.00 | - | 7 | 1,625 | 24.22% |
| SHEL230421P00062500 | 2023-03-28 10:06AM EDT | 62.50 | 6.35 | 5.20 | 5.60 | 0.00 | - | 1 | 26 | 28.81% |
| SHEL230421P00065000 | 2023-03-15 11:03AM EDT | 65.00 | 9.46 | 7.70 | 8.10 | 0.00 | - | 6 | 0 | 37.40% |
| SHEL230421P00067500 | 2023-02-16 2:04PM EDT | 67.50 | 5.50 | 13.40 | 13.70 | 0.00 | - | 2 | 0 | 116.09% |
| SHEL230421P00070000 | 2023-02-14 11:29AM EDT | 70.00 | 7.85 | 16.00 | 16.20 | 0.00 | - | 3 | 0 | 127.93% |
| SHEL230421P00075000 | 2022-12-21 11:47AM EDT | 75.00 | 17.60 | 16.20 | 16.60 | 0.00 | - | 2 | 6 | 0.00% |
| SHEL230421P00080000 | 2022-12-23 12:56PM EDT | 80.00 | 22.60 | 21.20 | 21.60 | 0.00 | - | 44 | 44 | 0.00% |
© 2023 Yahoo. All rights reserved.
