Shell plc (SHEL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240517C00035000 | 2024-04-12 9:42AM EDT | 35.00 | 39.03 | 34.20 | 37.10 | 0.00 | - | 1 | 0 | 256.54% |
| SHEL240517C00040000 | 2024-05-01 9:47AM EDT | 40.00 | 31.30 | 29.20 | 33.20 | -1.20 | -3.69% | 5 | 3 | 153.13% |
| SHEL240517C00042500 | 2024-03-27 9:45AM EDT | 42.50 | 24.20 | 28.80 | 32.90 | 0.00 | - | 37 | 42 | 248.58% |
| SHEL240517C00045000 | 2024-03-25 2:03PM EDT | 45.00 | 22.70 | 27.00 | 28.80 | 0.00 | - | 17 | 22 | 211.72% |
| SHEL240517C00047500 | 2024-05-01 12:26PM EDT | 47.50 | 23.30 | 22.60 | 25.00 | -1.00 | -4.12% | 2 | 120 | 120.70% |
| SHEL240517C00050000 | 2024-04-17 12:08PM EDT | 50.00 | 21.30 | 20.20 | 22.30 | 0.00 | - | 4 | 22 | 104.30% |
| SHEL240517C00055000 | 2024-04-17 12:37PM EDT | 55.00 | 16.00 | 15.70 | 18.10 | 0.00 | - | 17 | 38 | 109.18% |
| SHEL240517C00057500 | 2024-04-17 12:44PM EDT | 57.50 | 13.40 | 12.20 | 15.50 | 0.00 | - | 18 | 22 | 74.12% |
| SHEL240517C00060000 | 2024-04-26 2:28PM EDT | 60.00 | 13.45 | 9.00 | 13.30 | 0.00 | - | 7 | 12 | 52.54% |
| SHEL240517C00062500 | 2024-04-30 3:50PM EDT | 62.50 | 9.40 | 7.10 | 10.70 | 0.00 | - | 14 | 113 | 52.44% |
| SHEL240517C00065000 | 2024-04-30 12:30PM EDT | 65.00 | 7.15 | 6.10 | 6.40 | 0.00 | - | 2 | 192 | 40.48% |
| SHEL240517C00067000 | 2024-04-30 12:29PM EDT | 67.00 | 5.20 | 4.20 | 4.50 | 0.00 | - | 3 | 5 | 33.15% |
| SHEL240517C00067500 | 2024-05-01 3:28PM EDT | 67.50 | 4.07 | 3.80 | 4.00 | -1.93 | -32.17% | 21 | 2,630 | 30.52% |
| SHEL240517C00068000 | 2024-04-26 10:50AM EDT | 68.00 | 5.09 | 2.20 | 3.60 | 0.00 | - | 11 | 16 | 30.03% |
| SHEL240517C00069000 | 2024-05-01 3:53PM EDT | 69.00 | 2.75 | 2.60 | 2.80 | -0.45 | -14.06% | 8 | 4 | 28.13% |
| SHEL240517C00070000 | 2024-05-01 2:41PM EDT | 70.00 | 2.25 | 1.90 | 2.10 | -0.25 | -10.00% | 26 | 1,090 | 26.83% |
| SHEL240517C00071000 | 2024-05-01 3:57PM EDT | 71.00 | 1.45 | 1.35 | 1.55 | -0.30 | -17.14% | 486 | 48 | 26.56% |
| SHEL240517C00072000 | 2024-05-01 1:53PM EDT | 72.00 | 0.86 | 0.90 | 1.05 | -0.49 | -36.30% | 26 | 144 | 25.42% |
| SHEL240517C00072500 | 2024-05-01 3:03PM EDT | 72.50 | 0.85 | 0.70 | 0.90 | -0.15 | -15.00% | 39 | 1,220 | 25.93% |
| SHEL240517C00073000 | 2024-05-01 1:07PM EDT | 73.00 | 0.52 | 0.55 | 0.65 | -0.43 | -45.26% | 8 | 532 | 24.12% |
| SHEL240517C00074000 | 2024-05-01 12:41PM EDT | 74.00 | 0.30 | 0.35 | 0.50 | -0.24 | -44.44% | 9 | 404 | 26.07% |
| SHEL240517C00075000 | 2024-05-01 3:53PM EDT | 75.00 | 0.20 | 0.20 | 0.30 | -0.14 | -41.18% | 107 | 572 | 25.49% |
| SHEL240517C00076000 | 2024-04-30 2:58PM EDT | 76.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 20 | 40 | 26.12% |
| SHEL240517C00077000 | 2024-04-30 3:46PM EDT | 77.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 29.59% |
| SHEL240517C00077500 | 2024-05-01 9:33AM EDT | 77.50 | 0.05 | 0.00 | 0.15 | -0.06 | -54.55% | 2 | 718 | 29.20% |
| SHEL240517C00078000 | 2024-04-30 3:46PM EDT | 78.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 7 | 30.76% |
| SHEL240517C00080000 | 2024-04-23 2:15PM EDT | 80.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 150 | 33.89% |
| SHEL240517C00082500 | 2024-04-12 10:08AM EDT | 82.50 | 0.14 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 40.63% |
| SHEL240517C00085000 | 2024-04-16 9:42AM EDT | 85.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 3 | 41.99% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240517P00042500 | 2024-04-24 9:58AM EDT | 42.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 99.22% |
| SHEL240517P00045000 | 2024-04-24 9:58AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 89.06% |
| SHEL240517P00047500 | 2024-04-24 9:58AM EDT | 47.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 86.72% |
| SHEL240517P00055000 | 2024-04-02 3:05PM EDT | 55.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 10 | 58.20% |
| SHEL240517P00057500 | 2024-04-04 10:17AM EDT | 57.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 12 | 13 | 52.54% |
| SHEL240517P00060000 | 2024-04-03 3:59PM EDT | 60.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 10 | 60 | 49.41% |
| SHEL240517P00062500 | 2024-04-19 1:41PM EDT | 62.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 8 | 48 | 39.55% |
| SHEL240517P00065000 | 2024-05-01 3:26PM EDT | 65.00 | 0.15 | 0.10 | 0.15 | +0.03 | +25.00% | 201 | 372 | 29.59% |
| SHEL240517P00066000 | 2024-04-30 9:51AM EDT | 66.00 | 0.05 | 0.20 | 0.30 | 0.00 | - | 1 | 0 | 31.15% |
| SHEL240517P00067500 | 2024-05-01 9:34AM EDT | 67.50 | 0.32 | 0.40 | 0.55 | +0.07 | +28.00% | 10 | 327 | 30.52% |
| SHEL240517P00069000 | 2024-04-22 11:18AM EDT | 69.00 | 0.61 | 0.75 | 0.90 | 0.00 | - | - | 1 | 29.10% |
| SHEL240517P00070000 | 2024-05-01 3:49PM EDT | 70.00 | 1.15 | 1.15 | 1.30 | +0.40 | +53.33% | 578 | 480 | 29.44% |
| SHEL240517P00071000 | 2024-05-01 3:15PM EDT | 71.00 | 1.53 | 1.65 | 1.80 | +0.78 | +104.00% | 23 | 43 | 29.93% |
| SHEL240517P00072000 | 2024-05-01 2:02PM EDT | 72.00 | 2.45 | 2.25 | 2.40 | +1.40 | +133.33% | 5 | 276 | 30.62% |
| SHEL240517P00072500 | 2024-05-01 11:23AM EDT | 72.50 | 2.70 | 2.60 | 2.80 | +1.10 | +68.75% | 8 | 194 | 32.18% |
| SHEL240517P00073000 | 2024-05-01 2:40PM EDT | 73.00 | 2.70 | 2.05 | 3.20 | +0.60 | +28.57% | 4 | 60 | 33.45% |
| SHEL240517P00074000 | 2024-04-29 3:06PM EDT | 74.00 | 3.50 | 2.60 | 4.00 | +1.20 | +52.17% | 1 | 22 | 35.33% |
| SHEL240517P00075000 | 2024-04-30 9:54AM EDT | 75.00 | 3.20 | 4.60 | 4.90 | 0.00 | - | 17 | 46 | 38.38% |
| SHEL240517P00077000 | 2024-04-29 2:48PM EDT | 77.00 | 4.60 | 5.00 | 8.00 | 0.00 | - | 3 | 4 | 69.97% |
| SHEL240517P00077500 | 2024-04-08 11:45AM EDT | 77.50 | 6.20 | 5.20 | 8.50 | 0.00 | - | 21 | 26 | 72.46% |
| SHEL240517P00082000 | 2024-04-25 9:43AM EDT | 82.00 | 9.45 | 9.00 | 13.60 | 0.00 | - | - | 1 | 104.79% |
| SHEL240517P00090000 | 2024-04-01 12:44PM EDT | 90.00 | 22.30 | 18.90 | 19.40 | 0.00 | - | 22 | 22 | 58.79% |
| SHEL240517P00095000 | 2024-04-17 9:43AM EDT | 95.00 | 23.60 | 22.50 | 25.80 | 0.00 | - | - | 21 | 69.53% |
© 2024 Yahoo. All rights reserved.