Shell plc (SHEL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RDSB240119C00020000 | 2022-01-24 2:49PM EDT | 20.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHEL240119C00022500 | 2023-02-15 4:37PM EDT | 22.50 | 39.83 | 31.30 | 32.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHEL240119C00025000 | 2023-02-16 12:26PM EDT | 25.00 | 37.38 | 28.90 | 29.50 | 0.00 | - | 2 | 2 | 0.00% |
| SHEL240119C00027500 | 2023-02-15 4:40PM EDT | 27.50 | 34.80 | 26.60 | 27.10 | 0.00 | - | 1,140 | 2 | 0.00% |
| RDSB240119C00030000 | 2022-01-21 4:11PM EDT | 30.00 | 19.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHEL240119C00032500 | 2023-03-02 11:45AM EDT | 32.50 | 30.00 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 0.00% |
| RDSB240119C00035000 | 2022-01-26 1:18PM EDT | 35.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHEL240119C00037500 | 2023-02-15 3:10PM EDT | 37.50 | 24.93 | 17.40 | 17.80 | 0.00 | - | 1 | 227 | 20.31% |
| SHEL240119C00040000 | 2023-03-20 12:43PM EDT | 40.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 51 | 732 | 0.00% |
| SHEL240119C00042500 | 2023-02-14 12:24PM EDT | 42.50 | 20.50 | 13.80 | 14.10 | 0.00 | - | 2 | 114 | 31.42% |
| RDSB240119C00045000 | 2022-01-27 10:55AM EDT | 45.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RDSB240119C00047500 | 2022-01-26 11:05AM EDT | 47.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHEL240119C00050000 | 2023-03-20 12:01PM EDT | 50.00 | 9.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1,933 | 0.00% |
| SHEL240119C00052500 | 2023-03-20 2:28PM EDT | 52.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 7 | 906 | 0.00% |
| RDSB240119C00055000 | 2022-01-27 11:11AM EDT | 55.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHEL240119C00057500 | 2023-03-20 1:13PM EDT | 57.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 14 | 1,733 | 1.56% |
| SHEL240119C00060000 | 2023-03-20 1:09PM EDT | 60.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 57 | 3,732 | 3.13% |
| SHEL240119C00062500 | 2023-03-16 3:01PM EDT | 62.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 75 | 9,194 | 3.13% |
| SHEL240119C00065000 | 2023-03-20 1:11PM EDT | 65.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 16 | 5,452 | 3.13% |
| SHEL240119C00067500 | 2023-03-17 11:39AM EDT | 67.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 91 | 926 | 6.25% |
| RDSB240119C00070000 | 2022-01-27 10:36AM EDT | 70.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| SHEL240119C00075000 | 2023-03-20 2:02PM EDT | 75.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 2,050 | 6.25% |
| SHEL240119C00080000 | 2023-03-20 9:52AM EDT | 80.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 717 | 6.25% |
| SHEL240119C00085000 | 2023-03-10 10:52AM EDT | 85.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 1,437 | 12.50% |
| SHEL240119C00090000 | 2023-03-16 9:30AM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 857 | 12.50% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240119P00020000 | 2023-02-23 10:55AM EDT | 20.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 1,134 | 25.00% |
| SHEL240119P00022500 | 2023-01-23 3:26PM EDT | 22.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 50 | 745 | 50.20% |
| SHEL240119P00025000 | 2023-03-17 11:56AM EDT | 25.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 1,458 | 25.00% |
| RDSB240119P00027500 | 2022-01-24 12:08PM EDT | 27.50 | 2.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SHEL240119P00030000 | 2023-03-16 11:35AM EDT | 30.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 50 | 1,214 | 12.50% |
| RDSB240119P00032500 | 2022-01-24 12:08PM EDT | 32.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SHEL240119P00035000 | 2023-03-16 1:28PM EDT | 35.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 8 | 1,071 | 12.50% |
| SHEL240119P00037500 | 2023-03-20 3:54PM EDT | 37.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 56 | 228 | 12.50% |
| SHEL240119P00040000 | 2023-03-20 11:34AM EDT | 40.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 6 | 129 | 6.25% |
| SHEL240119P00042500 | 2023-03-16 9:48AM EDT | 42.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 50 | 338 | 6.25% |
| RDSB240119P00045000 | 2022-01-24 4:39PM EDT | 45.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| SHEL240119P00047500 | 2023-03-20 10:13AM EDT | 47.50 | 3.12 | 0.00 | 0.00 | 0.00 | - | 1 | 997 | 3.13% |
| SHEL240119P00050000 | 2023-03-20 12:06PM EDT | 50.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 6 | 723 | 3.13% |
| SHEL240119P00052500 | 2023-03-17 11:49AM EDT | 52.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 503 | 1.56% |
| SHEL240119P00055000 | 2023-03-20 11:42AM EDT | 55.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 23 | 772 | 0.20% |
| SHEL240119P00057500 | 2023-03-20 11:38AM EDT | 57.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 76 | 1,218 | 0.00% |
| SHEL240119P00060000 | 2023-03-20 11:42AM EDT | 60.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 8 | 662 | 0.00% |
| SHEL240119P00062500 | 2023-03-20 3:22PM EDT | 62.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | 209 | 236 | 0.00% |
| SHEL240119P00065000 | 2023-03-15 3:18PM EDT | 65.00 | 11.73 | 0.00 | 0.00 | 0.00 | - | 28 | 410 | 0.00% |
| SHEL240119P00067500 | 2023-03-09 3:57PM EDT | 67.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | 78 | 262 | 0.00% |
| SHEL240119P00070000 | 2023-03-10 1:43PM EDT | 70.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 50 | 412 | 0.00% |
| SHEL240119P00075000 | 2023-03-07 2:20PM EDT | 75.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 8 | 199 | 0.00% |
| SHEL240119P00080000 | 2022-06-07 10:52AM EDT | 80.00 | 22.30 | 32.00 | 32.40 | 0.00 | - | 110 | 126 | 71.12% |
| SHEL240119P00085000 | 2022-04-20 2:18PM EDT | 85.00 | 29.40 | 28.20 | 29.40 | 0.00 | - | - | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.
