Shell plc (SHEL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240419C00042500 | 2023-10-31 8:58AM EST | 42.50 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHEL240419C00045000 | 2023-10-31 8:46AM EST | 45.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SHEL240419C00047500 | 2023-10-31 9:00AM EST | 47.50 | 18.40 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| SHEL240419C00050000 | 2023-10-10 9:25AM EST | 50.00 | 16.76 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SHEL240419C00052500 | 2023-09-25 11:50AM EST | 52.50 | 13.40 | 15.10 | 15.70 | 0.00 | - | 4 | 12 | 53.86% |
| SHEL240419C00055000 | 2023-11-02 8:33AM EST | 55.00 | 13.60 | 11.20 | 12.00 | 0.00 | - | 14 | 25 | 39.43% |
| SHEL240419C00057500 | 2023-11-14 1:08PM EST | 57.50 | 9.66 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| SHEL240419C00060000 | 2023-12-04 2:11PM EST | 60.00 | 6.62 | 0.00 | 0.00 | 0.00 | - | 1 | 526 | 0.00% |
| SHEL240419C00062500 | 2023-12-04 9:30AM EST | 62.50 | 4.99 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| SHEL240419C00065000 | 2023-12-04 3:43PM EST | 65.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 24 | 535 | 0.10% |
| SHEL240419C00067500 | 2023-12-04 2:01PM EST | 67.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 57 | 1,756 | 1.56% |
| SHEL240419C00070000 | 2023-12-04 2:35PM EST | 70.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 114 | 3,812 | 3.13% |
| SHEL240419C00072500 | 2023-12-04 3:37PM EST | 72.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 17 | 1,185 | 3.13% |
| SHEL240419C00075000 | 2023-12-04 9:30AM EST | 75.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 40 | 1,044 | 6.25% |
| SHEL240419C00077500 | 2023-11-29 10:18AM EST | 77.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 6.25% |
| SHEL240419C00080000 | 2023-11-28 11:21AM EST | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 13 | 669 | 6.25% |
| SHEL240419C00085000 | 2023-11-20 12:28PM EST | 85.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 12.50% |
| SHEL240419C00090000 | 2023-10-25 8:51AM EST | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SHEL240419C00095000 | 2023-11-02 12:44PM EST | 95.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 6 | 14 | 29.98% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240419P00040000 | 2023-11-14 3:59PM EST | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,000 | 1,002 | 12.50% |
| SHEL240419P00045000 | 2023-10-26 9:26AM EST | 45.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 3 | 0 | 47.05% |
| SHEL240419P00047500 | 2023-11-20 3:35PM EST | 47.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 12.50% |
| SHEL240419P00050000 | 2023-12-04 2:18PM EST | 50.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,039 | 12.50% |
| SHEL240419P00052500 | 2023-11-27 1:14PM EST | 52.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 6.25% |
| SHEL240419P00055000 | 2023-11-30 10:15AM EST | 55.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 292 | 6.25% |
| SHEL240419P00057500 | 2023-12-04 1:57PM EST | 57.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 443 | 6.25% |
| SHEL240419P00060000 | 2023-11-30 9:44AM EST | 60.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 1,259 | 3.13% |
| SHEL240419P00062500 | 2023-12-04 9:30AM EST | 62.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 6 | 518 | 1.56% |
| SHEL240419P00065000 | 2023-12-04 2:06PM EST | 65.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 38 | 665 | 0.00% |
| SHEL240419P00067500 | 2023-11-27 1:52PM EST | 67.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 294 | 0.00% |
| SHEL240419P00070000 | 2023-11-28 1:50PM EST | 70.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 240 | 0.00% |
| SHEL240419P00072500 | 2023-11-29 2:17PM EST | 72.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 31 | 418 | 0.00% |
| SHEL240419P00075000 | 2023-09-19 11:26AM EST | 75.00 | 10.10 | 8.30 | 8.50 | 0.00 | - | - | 5 | 0.00% |
© 2023 Yahoo. All rights reserved.