Shell plc (SHEL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240503C00050000 | 2024-04-24 1:44PM EDT | 50.00 | 23.10 | 19.40 | 21.30 | 0.00 | - | - | 3 | 305.08% |
| SHEL240503C00060000 | 2024-04-08 1:45PM EDT | 60.00 | 12.15 | 9.60 | 12.10 | 0.00 | - | - | 3 | 246.29% |
| SHEL240503C00062000 | 2024-04-04 2:53PM EDT | 62.00 | 8.89 | 7.50 | 9.90 | 0.00 | - | 5 | 5 | 198.83% |
| SHEL240503C00063000 | 2024-04-15 10:09AM EDT | 63.00 | 8.20 | 6.40 | 9.90 | 0.00 | - | 2 | 3 | 113.67% |
| SHEL240503C00064000 | 2024-03-28 3:35PM EDT | 64.00 | 3.88 | 9.00 | 9.50 | 0.00 | - | 2 | 3 | 253.03% |
| SHEL240503C00065000 | 2024-04-29 10:27AM EDT | 65.00 | 8.16 | 5.80 | 7.80 | 0.00 | - | 1 | 12 | 144.92% |
| SHEL240503C00066000 | 2024-04-30 10:01AM EDT | 66.00 | 6.73 | 3.20 | 6.50 | 0.00 | - | 1 | 6 | 172.27% |
| SHEL240503C00067000 | 2024-04-30 10:59AM EDT | 67.00 | 5.40 | 4.00 | 4.30 | 0.00 | - | 1 | 26 | 66.02% |
| SHEL240503C00068000 | 2024-05-01 3:57PM EDT | 68.00 | 3.24 | 3.10 | 3.30 | -1.36 | -29.57% | 2 | 140 | 57.72% |
| SHEL240503C00069000 | 2024-05-01 10:32AM EDT | 69.00 | 2.42 | 2.25 | 2.45 | -0.58 | -19.33% | 7 | 532 | 53.91% |
| SHEL240503C00070000 | 2024-05-01 2:52PM EDT | 70.00 | 1.85 | 1.55 | 1.70 | -0.27 | -12.74% | 33 | 267 | 52.15% |
| SHEL240503C00071000 | 2024-05-01 3:54PM EDT | 71.00 | 1.07 | 0.95 | 1.10 | -0.27 | -20.15% | 728 | 141 | 50.10% |
| SHEL240503C00072000 | 2024-05-01 3:30PM EDT | 72.00 | 0.70 | 0.55 | 0.70 | -0.07 | -9.09% | 176 | 1,003 | 50.68% |
| SHEL240503C00073000 | 2024-05-01 3:59PM EDT | 73.00 | 0.31 | 0.30 | 0.40 | -0.12 | -27.91% | 176 | 300 | 50.78% |
| SHEL240503C00074000 | 2024-05-01 2:21PM EDT | 74.00 | 0.20 | 0.15 | 0.25 | -0.06 | -23.08% | 122 | 212 | 52.54% |
| SHEL240503C00075000 | 2024-05-01 3:40PM EDT | 75.00 | 0.15 | 0.05 | 0.15 | -0.06 | -28.57% | 17 | 347 | 52.73% |
| SHEL240503C00076000 | 2024-04-30 10:34AM EDT | 76.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 26 | 135 | 58.20% |
| SHEL240503C00077000 | 2024-04-29 11:19AM EDT | 77.00 | 0.07 | 0.00 | 1.30 | 0.00 | - | 3 | 79 | 121.09% |
| SHEL240503C00078000 | 2024-04-25 9:31AM EDT | 78.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 93 | 132.62% |
| SHEL240503C00079000 | 2024-04-12 10:40AM EDT | 79.00 | 0.24 | 0.00 | 1.30 | 0.00 | - | 364 | 357 | 143.75% |
| SHEL240503C00080000 | 2024-04-22 1:04PM EDT | 80.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 135 | 75.78% |
| SHEL240503C00081000 | 2024-04-12 10:53AM EDT | 81.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 164.65% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240503P00063000 | 2024-04-05 2:54PM EDT | 63.00 | 0.12 | 0.00 | 1.30 | 0.00 | - | 5 | 5 | 159.57% |
| SHEL240503P00064000 | 2024-04-08 2:58PM EDT | 64.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | - | 4 | 145.12% |
| SHEL240503P00065000 | 2024-04-17 10:50AM EDT | 65.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 2 | 13 | 95.70% |
| SHEL240503P00066000 | 2024-04-22 1:04PM EDT | 66.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 58 | 56.64% |
| SHEL240503P00067000 | 2024-05-01 3:00PM EDT | 67.00 | 0.05 | 0.00 | 0.10 | -0.17 | -77.27% | 44 | 100 | 54.88% |
| SHEL240503P00068000 | 2024-05-01 3:45PM EDT | 68.00 | 0.20 | 0.10 | 0.20 | +0.13 | +185.71% | 74 | 68 | 53.52% |
| SHEL240503P00069000 | 2024-05-01 3:41PM EDT | 69.00 | 0.30 | 0.30 | 0.40 | +0.20 | +200.00% | 154 | 311 | 50.78% |
| SHEL240503P00070000 | 2024-05-01 3:59PM EDT | 70.00 | 0.60 | 0.55 | 0.65 | +0.40 | +200.00% | 578 | 89 | 50.78% |
| SHEL240503P00071000 | 2024-05-01 3:59PM EDT | 71.00 | 1.00 | 1.00 | 1.10 | +0.45 | +81.82% | 155 | 128 | 51.27% |
| SHEL240503P00072000 | 2024-05-01 3:59PM EDT | 72.00 | 1.60 | 1.55 | 1.65 | +0.70 | +77.78% | 14 | 192 | 49.41% |
| SHEL240503P00073000 | 2024-05-01 12:17PM EDT | 73.00 | 2.40 | 2.25 | 2.40 | +0.80 | +50.00% | 21 | 141 | 50.78% |
| SHEL240503P00074000 | 2024-04-19 11:44AM EDT | 74.00 | 2.92 | 3.10 | 3.30 | 0.00 | - | 10 | 5 | 56.54% |
| SHEL240503P00075000 | 2024-04-22 3:34PM EDT | 75.00 | 2.78 | 3.90 | 4.20 | 0.00 | - | 2 | 22 | 58.59% |
© 2024 Yahoo. All rights reserved.