Shell plc (SHEL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL230721C00037500 | 2023-03-27 11:39AM EDT | 37.50 | 18.18 | 19.80 | 20.10 | 0.00 | - | - | 10 | 53.22% |
| SHEL230721C00040000 | 2023-03-27 11:39AM EDT | 40.00 | 15.68 | 17.30 | 17.80 | 0.00 | - | - | 12 | 50.93% |
| SHEL230721C00045000 | 2023-03-27 9:36AM EDT | 45.00 | 11.10 | 12.70 | 13.00 | 0.00 | - | - | 71 | 40.82% |
| SHEL230721C00047500 | 2023-03-24 2:34PM EDT | 47.50 | 8.80 | 10.40 | 10.70 | 0.00 | - | - | 46 | 36.79% |
| SHEL230721C00050000 | 2023-03-27 2:48PM EDT | 50.00 | 7.70 | 8.30 | 8.60 | 0.00 | - | - | 140 | 34.33% |
| SHEL230721C00052500 | 2023-03-27 2:28PM EDT | 52.50 | 5.90 | 6.40 | 6.70 | 0.00 | - | - | 182 | 32.50% |
| SHEL230721C00055000 | 2023-03-28 12:18PM EDT | 55.00 | 4.50 | 4.80 | 4.90 | 0.00 | - | 36 | 520 | 29.93% |
| SHEL230721C00057500 | 2023-03-28 3:49PM EDT | 57.50 | 3.45 | 3.30 | 3.40 | +0.46 | +15.38% | 10 | 3,223 | 28.03% |
| SHEL230721C00060000 | 2023-03-29 9:51AM EDT | 60.00 | 2.17 | 2.15 | 2.25 | +0.27 | +14.21% | 9 | 5,088 | 26.78% |
| SHEL230721C00062500 | 2023-03-29 9:40AM EDT | 62.50 | 1.33 | 1.35 | 1.45 | +0.16 | +13.68% | 1 | 3,076 | 26.22% |
| SHEL230721C00065000 | 2023-03-29 10:01AM EDT | 65.00 | 0.80 | 0.75 | 0.85 | +0.12 | +17.65% | 1 | 4,673 | 25.32% |
| SHEL230721C00067500 | 2023-03-28 10:44AM EDT | 67.50 | 0.45 | 0.40 | 0.50 | 0.00 | - | 2 | 1,181 | 25.05% |
| SHEL230721C00070000 | 2023-03-28 12:06PM EDT | 70.00 | 0.20 | 0.20 | 0.25 | 0.00 | - | 28 | 4,998 | 24.17% |
| SHEL230721C00075000 | 2023-03-22 2:04PM EDT | 75.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 1,235 | 28.81% |
| SHEL230721C00080000 | 2023-03-02 3:55PM EDT | 80.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | - | 722 | 30.18% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL230721P00030000 | 2023-03-15 12:12PM EDT | 30.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | - | 382 | 58.40% |
| SHEL230721P00032500 | 2023-03-16 2:11PM EDT | 32.50 | 0.21 | 0.10 | 0.25 | 0.00 | - | - | 43 | 54.88% |
| SHEL230721P00035000 | 2023-03-15 12:45PM EDT | 35.00 | 0.32 | 0.15 | 0.20 | 0.00 | - | - | 10 | 49.81% |
| SHEL230721P00037500 | 2023-03-27 12:23PM EDT | 37.50 | 0.33 | 0.20 | 0.25 | 0.00 | - | - | 269 | 45.70% |
| SHEL230721P00040000 | 2023-03-24 1:41PM EDT | 40.00 | 0.50 | 0.30 | 0.35 | 0.00 | - | - | 663 | 42.82% |
| SHEL230721P00042500 | 2023-03-27 2:24PM EDT | 42.50 | 0.50 | 0.40 | 0.45 | 0.00 | - | - | 508 | 39.23% |
| SHEL230721P00045000 | 2023-03-27 1:01PM EDT | 45.00 | 0.80 | 0.55 | 0.65 | 0.00 | - | - | 472 | 36.91% |
| SHEL230721P00047500 | 2023-03-27 9:39AM EDT | 47.50 | 0.90 | 0.85 | 0.90 | -0.40 | -30.77% | 1 | 1,595 | 34.25% |
| SHEL230721P00050000 | 2023-03-28 3:26PM EDT | 50.00 | 1.45 | 1.20 | 1.30 | 0.00 | - | 21 | 1,492 | 32.25% |
| SHEL230721P00052500 | 2023-03-29 9:35AM EDT | 52.50 | 1.85 | 1.80 | 1.85 | -0.20 | -9.76% | 146 | 3,920 | 30.26% |
| SHEL230721P00055000 | 2023-03-28 12:50PM EDT | 55.00 | 2.80 | 2.55 | 2.60 | 0.00 | - | 52 | 2,069 | 28.35% |
| SHEL230721P00057500 | 2023-03-28 12:43PM EDT | 57.50 | 3.90 | 3.60 | 3.70 | 0.00 | - | 5 | 2,331 | 27.30% |
| SHEL230721P00060000 | 2023-03-28 3:16PM EDT | 60.00 | 5.50 | 4.90 | 5.00 | 0.00 | - | 6 | 1,554 | 25.64% |
| SHEL230721P00062500 | 2023-03-23 10:21AM EDT | 62.50 | 6.70 | 6.60 | 6.70 | 0.00 | - | - | 1,352 | 24.93% |
| SHEL230721P00065000 | 2023-03-28 1:38PM EDT | 65.00 | 9.30 | 8.50 | 8.70 | 0.00 | - | 1 | 736 | 24.83% |
| SHEL230721P00067500 | 2023-03-10 1:02PM EDT | 67.50 | 7.40 | 10.70 | 11.10 | 0.00 | - | - | 61 | 27.88% |
| SHEL230721P00070000 | 2023-03-24 12:13PM EDT | 70.00 | 15.80 | 12.90 | 13.40 | 0.00 | - | - | 181 | 28.81% |
© 2023 Yahoo. All rights reserved.
