Shell plc (SHEL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL231020C00035000 | 2023-05-25 3:38PM EDT | 35.00 | 23.91 | 24.60 | 25.00 | 0.00 | - | - | 3 | 0.00% |
| SHEL231020C00040000 | 2023-09-05 11:22AM EDT | 40.00 | 23.18 | 24.30 | 24.70 | 0.00 | - | 4 | 4 | 104.30% |
| SHEL231020C00042500 | 2023-05-31 11:25AM EDT | 42.50 | 14.40 | 18.00 | 18.40 | 0.00 | - | 1 | 22 | 0.00% |
| SHEL231020C00045000 | 2023-07-05 3:56PM EDT | 45.00 | 15.27 | 16.00 | 16.30 | 0.00 | - | 1 | 29 | 0.00% |
| SHEL231020C00047500 | 2023-09-14 10:54AM EDT | 47.50 | 17.60 | 16.80 | 17.10 | 0.00 | - | 8 | 19 | 64.84% |
| SHEL231020C00050000 | 2023-09-18 1:23PM EDT | 50.00 | 15.26 | 14.30 | 14.80 | 0.00 | - | 1 | 167 | 64.75% |
| SHEL231020C00052500 | 2023-09-26 2:39PM EDT | 52.50 | 11.60 | 11.90 | 12.20 | 0.00 | - | 13 | 130 | 54.30% |
| SHEL231020C00053000 | 2023-09-26 11:31AM EDT | 53.00 | 11.30 | 11.30 | 11.70 | 0.00 | - | 1 | 6 | 60.45% |
| SHEL231020C00054000 | 2023-09-29 12:02PM EDT | 54.00 | 10.60 | 10.40 | 10.70 | -1.50 | -12.40% | 1 | 4 | 55.96% |
| SHEL231020C00055000 | 2023-09-29 3:52PM EDT | 55.00 | 9.60 | 9.40 | 9.80 | -1.30 | -11.93% | 3 | 317 | 55.37% |
| SHEL231020C00056000 | 2023-09-20 2:49PM EDT | 56.00 | 9.61 | 8.40 | 8.80 | 0.00 | - | - | 3 | 50.68% |
| SHEL231020C00057500 | 2023-09-29 10:35AM EDT | 57.50 | 7.37 | 6.90 | 7.30 | -0.63 | -7.88% | 1 | 607 | 43.60% |
| SHEL231020C00060000 | 2023-09-28 11:56AM EDT | 60.00 | 6.20 | 4.60 | 4.80 | 0.00 | - | 6 | 1,982 | 31.64% |
| SHEL231020C00061000 | 2023-09-19 11:26AM EDT | 61.00 | 5.02 | 3.70 | 3.90 | 0.00 | - | - | 15 | 29.10% |
| SHEL231020C00062000 | 2023-09-29 11:25AM EDT | 62.00 | 3.40 | 2.90 | 3.10 | +0.55 | +19.30% | 2 | 15 | 27.83% |
| SHEL231020C00062500 | 2023-09-29 3:20PM EDT | 62.50 | 2.60 | 2.50 | 2.65 | -1.08 | -29.35% | 18 | 4,257 | 25.83% |
| SHEL231020C00063000 | 2023-09-29 3:06PM EDT | 63.00 | 2.20 | 2.15 | 2.25 | -1.00 | -31.25% | 5 | 29 | 24.51% |
| SHEL231020C00064000 | 2023-09-29 3:43PM EDT | 64.00 | 1.51 | 1.50 | 1.60 | -0.84 | -35.74% | 42 | 24 | 23.39% |
| SHEL231020C00065000 | 2023-09-29 3:44PM EDT | 65.00 | 1.00 | 0.95 | 1.05 | -0.85 | -45.95% | 49 | 16,188 | 22.12% |
| SHEL231020C00066000 | 2023-09-29 11:01AM EDT | 66.00 | 0.65 | 0.60 | 0.70 | -0.63 | -49.22% | 2 | 724 | 22.32% |
| SHEL231020C00067000 | 2023-09-29 9:58AM EDT | 67.00 | 0.50 | 0.30 | 0.40 | -0.30 | -37.50% | 729 | 135 | 21.44% |
| SHEL231020C00067500 | 2023-09-29 10:42AM EDT | 67.50 | 0.29 | 0.25 | 0.30 | -0.34 | -53.97% | 348 | 13,525 | 21.24% |
| SHEL231020C00068000 | 2023-09-29 1:48PM EDT | 68.00 | 0.20 | 0.15 | 0.25 | -0.29 | -59.18% | 8 | 130 | 21.97% |
| SHEL231020C00069000 | 2023-09-26 3:32PM EDT | 69.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 36 | 22.36% |
| SHEL231020C00070000 | 2023-09-28 11:16AM EDT | 70.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 22 | 3,374 | 23.34% |
| SHEL231020C00071000 | 2023-09-28 1:57PM EDT | 71.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 22 | 28.81% |
| SHEL231020C00072000 | 2023-09-19 11:54AM EDT | 72.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 2 | 31.93% |
| SHEL231020C00072500 | 2023-09-11 2:05PM EDT | 72.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 30.66% |
| SHEL231020C00075000 | 2023-09-28 3:19PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 631 | 33.20% |
| SHEL231020C00080000 | 2023-09-19 11:54AM EDT | 80.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 304 | 49.61% |
| SHEL231020C00085000 | 2023-03-31 1:58PM EDT | 85.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 7 | 62.89% |
| SHEL231020C00090000 | 2023-07-27 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 58.59% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL231020P00027500 | 2023-09-11 2:43PM EDT | 27.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 20 | 143.75% |
| SHEL231020P00030000 | 2023-03-17 2:55PM EDT | 30.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 5 | 13 | 164.84% |
| SHEL231020P00032500 | 2023-08-18 9:46AM EDT | 32.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 411 | 117.19% |
| SHEL231020P00035000 | 2023-09-07 2:35PM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 34 | 104.69% |
| SHEL231020P00037500 | 2023-08-25 10:23AM EDT | 37.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 115 | 93.75% |
| SHEL231020P00040000 | 2023-08-03 2:00PM EDT | 40.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 4 | 521 | 83.59% |
| SHEL231020P00042500 | 2023-07-12 2:46PM EDT | 42.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 447 | 81.25% |
| SHEL231020P00045000 | 2023-09-26 11:21AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 1,505 | 64.84% |
| SHEL231020P00047500 | 2023-09-28 11:28AM EDT | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 71 | 270 | 56.25% |
| SHEL231020P00050000 | 2023-09-22 10:08AM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 633 | 52.34% |
| SHEL231020P00052500 | 2023-09-21 12:29PM EDT | 52.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 819 | 49.02% |
| SHEL231020P00055000 | 2023-09-29 2:32PM EDT | 55.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 19,028 | 39.45% |
| SHEL231020P00057500 | 2023-09-29 3:50PM EDT | 57.50 | 0.09 | 0.05 | 0.10 | -0.03 | -25.00% | 26 | 1,722 | 30.18% |
| SHEL231020P00060000 | 2023-09-29 3:40PM EDT | 60.00 | 0.22 | 0.15 | 0.20 | +0.05 | +29.41% | 1 | 2,381 | 24.90% |
| SHEL231020P00061000 | 2023-09-29 12:06PM EDT | 61.00 | 0.25 | 0.25 | 0.30 | -0.10 | -28.57% | 152 | 24 | 23.54% |
| SHEL231020P00062500 | 2023-09-29 1:30PM EDT | 62.50 | 0.51 | 0.50 | 0.60 | +0.21 | +70.00% | 58 | 4,482 | 22.53% |
| SHEL231020P00063000 | 2023-09-29 2:17PM EDT | 63.00 | 0.70 | 0.60 | 0.70 | +0.32 | +84.21% | 38 | 66 | 21.39% |
| SHEL231020P00064000 | 2023-09-29 3:21PM EDT | 64.00 | 1.00 | 0.95 | 1.05 | 0.00 | - | 22 | 94 | 20.53% |
| SHEL231020P00065000 | 2023-09-29 11:25AM EDT | 65.00 | 1.15 | 1.45 | 1.55 | +0.29 | +33.72% | 278 | 1,558 | 20.12% |
| SHEL231020P00066000 | 2023-09-29 10:54AM EDT | 66.00 | 1.90 | 2.05 | 2.20 | +0.65 | +52.00% | 35 | 122 | 20.09% |
| SHEL231020P00067000 | 2023-09-25 12:50PM EDT | 67.00 | 2.55 | 2.80 | 2.95 | 0.00 | - | 5 | 12 | 19.83% |
| SHEL231020P00067500 | 2023-09-28 1:32PM EDT | 67.50 | 2.35 | 3.20 | 3.40 | 0.00 | - | 4 | 257 | 20.75% |
| SHEL231020P00068000 | 2023-09-19 9:32AM EDT | 68.00 | 2.65 | 3.60 | 3.80 | 0.00 | - | - | 1 | 19.83% |
| SHEL231020P00070000 | 2023-09-29 10:05AM EDT | 70.00 | 5.00 | 5.50 | 5.80 | +0.70 | +16.28% | 6 | 7 | 26.86% |
| SHEL231020P00075000 | 2023-09-01 3:15PM EDT | 75.00 | 12.09 | 10.50 | 10.80 | 0.00 | - | 1 | 0 | 42.19% |
© 2023 Yahoo. All rights reserved.
