Shell plc (SHEL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240524C00062000 | 2024-04-18 3:37PM EDT | 62.00 | 9.26 | 7.70 | 11.10 | 0.00 | - | - | 2 | 82.98% |
| SHEL240524C00064000 | 2024-04-17 1:56PM EDT | 64.00 | 7.71 | 7.00 | 7.50 | 0.00 | - | - | 10 | 40.38% |
| SHEL240524C00065000 | 2024-04-10 10:20AM EDT | 65.00 | 7.92 | 4.50 | 6.50 | 0.00 | - | - | 21 | 36.18% |
| SHEL240524C00067000 | 2024-04-30 11:29AM EDT | 67.00 | 5.47 | 4.20 | 4.70 | 0.00 | - | 2 | 25 | 31.54% |
| SHEL240524C00068000 | 2024-04-17 12:28PM EDT | 68.00 | 3.80 | 3.40 | 3.70 | 0.00 | - | 4 | 5 | 26.81% |
| SHEL240524C00069000 | 2024-04-19 3:47PM EDT | 69.00 | 3.83 | 2.60 | 2.85 | 0.00 | - | 1 | 1 | 24.27% |
| SHEL240524C00070000 | 2024-04-30 10:59AM EDT | 70.00 | 2.25 | 2.00 | 2.20 | -0.65 | -22.41% | 1 | 9 | 23.83% |
| SHEL240524C00071000 | 2024-04-30 1:09PM EDT | 71.00 | 1.65 | 1.40 | 1.65 | -0.20 | -10.81% | 1 | 279 | 23.56% |
| SHEL240524C00072000 | 2024-04-26 11:20AM EDT | 72.00 | 1.95 | 0.25 | 1.20 | 0.00 | - | 4 | 272 | 23.37% |
| SHEL240524C00073000 | 2024-04-25 2:33PM EDT | 73.00 | 1.78 | 0.65 | 0.80 | 0.00 | - | 2 | 31 | 22.51% |
| SHEL240524C00074000 | 2024-05-01 10:21AM EDT | 74.00 | 0.50 | 0.40 | 0.55 | -0.55 | -52.38% | 28 | 37 | 22.66% |
| SHEL240524C00075000 | 2024-04-29 11:34AM EDT | 75.00 | 0.67 | 0.25 | 0.35 | 0.00 | - | 4 | 40 | 22.41% |
| SHEL240524C00076000 | 2024-05-01 2:02PM EDT | 76.00 | 0.38 | 0.15 | 0.25 | -0.02 | -5.00% | 1 | 1,524 | 23.19% |
| SHEL240524C00077000 | 2024-04-25 9:30AM EDT | 77.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | 1 | 14 | 22.95% |
| SHEL240524C00078000 | 2024-04-24 9:38AM EDT | 78.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 2 | 14 | 30.62% |
| SHEL240524C00079000 | 2024-04-29 9:30AM EDT | 79.00 | 0.15 | 0.00 | 2.05 | 0.00 | - | 20 | 53 | 50.10% |
| SHEL240524C00080000 | 2024-04-26 12:33PM EDT | 80.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 4 | 34 | 28.32% |
| SHEL240524C00081000 | 2024-04-23 2:16PM EDT | 81.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 9 | 25 | 57.76% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240524P00062000 | 2024-04-22 1:50PM EDT | 62.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | - | 20 | 62.01% |
| SHEL240524P00065000 | 2024-04-04 10:35AM EDT | 65.00 | 0.45 | 0.15 | 0.25 | 0.00 | - | 10 | 10 | 28.22% |
| SHEL240524P00067000 | 2024-04-08 12:20PM EDT | 67.00 | 0.60 | 0.40 | 0.55 | 0.00 | - | - | 5 | 27.64% |
| SHEL240524P00068000 | 2024-04-25 2:17PM EDT | 68.00 | 0.30 | 0.60 | 0.75 | 0.00 | - | 2 | 5 | 26.83% |
| SHEL240524P00069000 | 2024-05-01 2:12PM EDT | 69.00 | 0.99 | 0.90 | 1.05 | +0.63 | +175.00% | 15 | 57 | 26.61% |
| SHEL240524P00070000 | 2024-05-01 2:53PM EDT | 70.00 | 1.15 | 1.25 | 1.45 | +0.60 | +109.09% | 10 | 43 | 26.76% |
| SHEL240524P00071000 | 2024-05-01 2:51PM EDT | 71.00 | 1.60 | 1.75 | 1.95 | +0.70 | +77.78% | 2 | 19 | 27.10% |
| SHEL240524P00072000 | 2024-05-01 11:24AM EDT | 72.00 | 2.46 | 2.35 | 2.55 | +1.16 | +89.23% | 15 | 27 | 27.69% |
| SHEL240524P00073000 | 2024-05-01 9:35AM EDT | 73.00 | 2.71 | 3.00 | 3.30 | +0.49 | +22.07% | 2 | 22 | 29.42% |
| SHEL240524P00074000 | 2024-04-25 1:33PM EDT | 74.00 | 2.23 | 3.80 | 4.20 | 0.00 | - | 20 | 22 | 32.67% |
| SHEL240524P00075000 | 2024-04-17 1:40PM EDT | 75.00 | 4.60 | 3.70 | 6.60 | 0.00 | - | - | 11 | 58.55% |
| SHEL240524P00076000 | 2024-04-17 2:14PM EDT | 76.00 | 5.30 | 3.50 | 7.20 | 0.00 | - | - | 9 | 57.18% |
© 2024 Yahoo. All rights reserved.