Shell plc (SHEL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 2023-08-09 3:59PM EDT | 25.00 | 37.51 | 38.20 | 38.70 | 0.00 | - | 2 | 0 | 0.00% |
| SHEL240119C00027500 | 2023-05-17 3:51PM EDT | 27.50 | 33.20 | 32.80 | 33.30 | 0.00 | - | 5 | 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 | 2023-08-09 3:07PM EDT | 32.50 | 30.10 | 30.90 | 31.30 | 0.00 | - | 75 | 21 | 0.00% |
| RDSB240119C00035000 | 2022-01-26 1:18PM EDT | 35.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHEL240119C00037500 | 2023-08-07 3:40PM EDT | 37.50 | 23.92 | 26.10 | 26.50 | 0.00 | - | 2 | 220 | 0.00% |
| SHEL240119C00040000 | 2023-09-18 12:33PM EDT | 40.00 | 25.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHEL240119C00042500 | 2023-08-07 3:40PM EDT | 42.50 | 19.07 | 21.30 | 21.60 | 0.00 | - | 1 | 122 | 0.00% |
| 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 | 2023-09-20 11:10AM EDT | 50.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SHEL240119C00052500 | 2023-09-21 1:19PM EDT | 52.50 | 13.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RDSB240119C00055000 | 2022-01-27 11:11AM EDT | 55.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHEL240119C00057500 | 2023-09-21 1:18PM EDT | 57.50 | 8.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SHEL240119C00060000 | 2023-09-22 3:49PM EDT | 60.00 | 6.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHEL240119C00062500 | 2023-09-22 3:09PM EDT | 62.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SHEL240119C00065000 | 2023-09-22 12:32PM EDT | 65.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.39% |
| SHEL240119C00067500 | 2023-09-22 9:59AM EDT | 67.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| RDSB240119C00070000 | 2022-01-27 10:36AM EDT | 70.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| SHEL240119C00072500 | 2023-09-22 12:08PM EDT | 72.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SHEL240119C00075000 | 2023-09-21 9:38AM EDT | 75.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SHEL240119C00080000 | 2023-09-19 11:56AM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SHEL240119C00085000 | 2023-09-19 11:53AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| SHEL240119C00090000 | 2023-09-22 12:03PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240119P00020000 | 2023-04-11 9:35AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1,134 | 50.00% |
| SHEL240119P00022500 | 2023-01-23 3:26PM EDT | 22.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 50 | 745 | 82.81% |
| SHEL240119P00025000 | 2023-06-29 1:13PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 1,454 | 71.09% |
| RDSB240119P00027500 | 2022-01-24 12:08PM EDT | 27.50 | 2.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SHEL240119P00030000 | 2023-09-21 1:22PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RDSB240119P00032500 | 2022-01-24 12:08PM EDT | 32.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SHEL240119P00035000 | 2023-09-21 12:37PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SHEL240119P00037500 | 2023-09-08 10:29AM EDT | 37.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SHEL240119P00040000 | 2023-09-13 10:08AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SHEL240119P00042500 | 2023-09-05 11:09AM EDT | 42.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RDSB240119P00045000 | 2022-01-24 4:39PM EDT | 45.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| SHEL240119P00047500 | 2023-09-18 10:57AM EDT | 47.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SHEL240119P00050000 | 2023-09-20 1:45PM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SHEL240119P00052500 | 2023-09-19 12:40PM EDT | 52.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SHEL240119P00055000 | 2023-09-19 12:09PM EDT | 55.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SHEL240119P00057500 | 2023-09-22 1:10PM EDT | 57.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SHEL240119P00060000 | 2023-09-20 3:18PM EDT | 60.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SHEL240119P00062500 | 2023-09-21 3:36PM EDT | 62.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SHEL240119P00065000 | 2023-09-22 1:31PM EDT | 65.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SHEL240119P00067500 | 2023-09-22 3:00PM EDT | 67.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SHEL240119P00070000 | 2023-09-21 1:03PM EDT | 70.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SHEL240119P00072500 | 2023-09-13 9:32AM EDT | 72.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHEL240119P00075000 | 2023-06-15 1:28PM EDT | 75.00 | 14.72 | 14.50 | 14.90 | 0.00 | - | 2 | 31 | 53.93% |
| SHEL240119P00080000 | 2023-09-21 12:58PM EDT | 80.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SHEL240119P00085000 | 2023-08-16 9:45AM EDT | 85.00 | 23.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
