Shell plc (SHEL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240510C00040000 | 2024-04-24 1:47PM EDT | 40.00 | 33.60 | 29.30 | 33.20 | 0.00 | - | - | 1 | 211.33% |
| SHEL240510C00064000 | 2024-04-11 10:35AM EDT | 64.00 | 8.01 | 5.50 | 8.80 | 0.00 | - | - | 10 | 106.59% |
| SHEL240510C00065000 | 2024-04-11 2:29PM EDT | 65.00 | 7.90 | 4.30 | 8.00 | 0.00 | - | 12 | 21 | 103.52% |
| SHEL240510C00066000 | 2024-04-22 11:44AM EDT | 66.00 | 6.45 | 5.00 | 5.50 | 0.00 | - | 3 | 14 | 51.07% |
| SHEL240510C00067000 | 2024-04-30 11:29AM EDT | 67.00 | 5.42 | 4.10 | 4.40 | 0.00 | - | 1 | 2 | 40.82% |
| SHEL240510C00068000 | 2024-05-01 12:27PM EDT | 68.00 | 3.00 | 3.20 | 3.40 | -1.80 | -37.50% | 2 | 5 | 34.03% |
| SHEL240510C00069000 | 2024-04-29 3:06PM EDT | 69.00 | 4.20 | 2.40 | 2.55 | 0.00 | - | 3 | 43 | 30.96% |
| SHEL240510C00070000 | 2024-05-01 3:54PM EDT | 70.00 | 1.85 | 1.70 | 1.85 | -1.75 | -48.61% | 5 | 12 | 29.93% |
| SHEL240510C00071000 | 2024-05-01 12:27PM EDT | 71.00 | 1.10 | 1.15 | 1.25 | -0.50 | -31.25% | 1 | 76 | 28.66% |
| SHEL240510C00072000 | 2024-05-01 1:37PM EDT | 72.00 | 0.65 | 0.70 | 0.80 | -0.45 | -40.91% | 29 | 80 | 28.03% |
| SHEL240510C00073000 | 2024-05-01 3:15PM EDT | 73.00 | 0.40 | 0.40 | 0.50 | -0.90 | -69.23% | 66 | 60 | 28.17% |
| SHEL240510C00074000 | 2024-05-01 3:30PM EDT | 74.00 | 0.25 | 0.20 | 0.30 | -0.15 | -37.50% | 23 | 98 | 28.42% |
| SHEL240510C00075000 | 2024-04-30 3:53PM EDT | 75.00 | 0.10 | 0.10 | 0.15 | -0.06 | -37.50% | 3 | 51 | 27.64% |
| SHEL240510C00076000 | 2024-04-30 9:30AM EDT | 76.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 66 | 29.30% |
| SHEL240510C00077000 | 2024-04-29 10:01AM EDT | 77.00 | 0.10 | 0.00 | 2.05 | 0.00 | - | 1 | 9 | 68.56% |
| SHEL240510C00078000 | 2024-04-29 11:09AM EDT | 78.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 11 | 38 | 73.68% |
| SHEL240510C00080000 | 2024-04-23 10:07AM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 45.22% |
| SHEL240510C00082000 | 2024-04-15 9:30AM EDT | 82.00 | 0.15 | 0.00 | 2.05 | 0.00 | - | - | 1 | 95.80% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240510P00063000 | 2024-04-01 2:06PM EDT | 63.00 | 0.35 | 0.00 | 2.10 | 0.00 | - | - | 2 | 89.84% |
| SHEL240510P00065000 | 2024-04-05 3:58PM EDT | 65.00 | 0.25 | 0.00 | 1.10 | 0.00 | - | 2 | 2 | 57.86% |
| SHEL240510P00066000 | 2024-04-22 10:54AM EDT | 66.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 30.96% |
| SHEL240510P00067000 | 2024-04-12 9:31AM EDT | 67.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 3 | 28.71% |
| SHEL240510P00068000 | 2024-05-01 11:59AM EDT | 68.00 | 0.25 | 0.15 | 0.25 | +0.05 | +25.00% | 4 | 1 | 27.20% |
| SHEL240510P00069000 | 2024-04-29 10:01AM EDT | 69.00 | 0.16 | 0.35 | 0.45 | 0.00 | - | 1 | 51 | 26.86% |
| SHEL240510P00070000 | 2024-05-01 1:44PM EDT | 70.00 | 0.77 | 0.65 | 0.75 | +0.37 | +92.50% | 55 | 35 | 26.37% |
| SHEL240510P00071000 | 2024-05-01 3:54PM EDT | 71.00 | 1.08 | 1.10 | 1.20 | +0.55 | +103.77% | 172 | 153 | 26.42% |
| SHEL240510P00072000 | 2024-05-01 12:24PM EDT | 72.00 | 1.93 | 1.65 | 1.75 | +0.73 | +60.83% | 1 | 33 | 25.68% |
| SHEL240510P00073000 | 2024-04-30 3:01PM EDT | 73.00 | 1.70 | 2.30 | 2.50 | 0.00 | - | 8 | 86 | 26.81% |
| SHEL240510P00074000 | 2024-05-01 3:30PM EDT | 74.00 | 3.00 | 3.10 | 3.30 | +1.45 | +93.55% | 4 | 31 | 26.66% |
© 2024 Yahoo. All rights reserved.