Shell plc (SHEL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:31AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240621C00030000 | 2024-02-14 4:59PM EDT | 30.00 | 33.40 | 33.60 | 38.30 | 0.00 | - | 2 | 0 | 0.00% |
| SHEL240621C00032500 | 2024-02-14 4:59PM EDT | 32.50 | 30.90 | 31.20 | 35.80 | 0.00 | - | 2 | 0 | 0.00% |
| SHEL240621C00040000 | 2024-05-01 9:30AM EDT | 40.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 0.00% |
| SHEL240621C00042500 | 2023-09-15 12:22PM EDT | 42.50 | 22.84 | 25.10 | 25.60 | 0.00 | - | 3 | 5 | 0.00% |
| SHEL240621C00045000 | 2024-02-14 1:52PM EDT | 45.00 | 18.40 | 19.30 | 22.80 | 0.00 | - | 1 | 1 | 0.00% |
| SHEL240621C00047500 | 2023-11-16 10:41AM EDT | 47.50 | 18.14 | 17.10 | 17.40 | 0.00 | - | 2 | 3 | 0.00% |
| SHEL240621C00050000 | 2023-12-28 4:38PM EDT | 50.00 | 16.20 | 11.40 | 13.80 | 0.00 | - | 4 | 28 | 0.00% |
| SHEL240621C00052500 | 2024-04-15 10:36AM EDT | 52.50 | 20.20 | 0.00 | 0.00 | 0.00 | - | 69 | 142 | 0.00% |
| SHEL240621C00055000 | 2024-04-15 10:27AM EDT | 55.00 | 17.54 | 0.00 | 0.00 | 0.00 | - | 2 | 481 | 0.00% |
| SHEL240621C00057500 | 2024-04-04 3:19PM EDT | 57.50 | 13.28 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| SHEL240621C00060000 | 2024-05-01 9:30AM EDT | 60.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1 | 405 | 0.00% |
| SHEL240621C00062500 | 2024-04-26 11:04AM EDT | 62.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 3 | 486 | 0.00% |
| SHEL240621C00065000 | 2024-05-01 12:54PM EDT | 65.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,354 | 0.00% |
| SHEL240621C00067500 | 2024-04-30 12:49PM EDT | 67.50 | 4.94 | 0.00 | 0.00 | 0.00 | - | 2 | 4,675 | 0.00% |
| SHEL240621C00070000 | 2024-05-01 1:53PM EDT | 70.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 29 | 2,752 | 0.00% |
| SHEL240621C00072500 | 2024-05-01 3:38PM EDT | 72.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 27 | 4,822 | 0.39% |
| SHEL240621C00075000 | 2024-05-01 2:44PM EDT | 75.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 442 | 1,954 | 3.13% |
| SHEL240621C00077500 | 2024-05-01 3:45PM EDT | 77.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 848 | 6.25% |
| SHEL240621C00080000 | 2024-04-30 2:42PM EDT | 80.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 376 | 6.25% |
| SHEL240621C00082500 | 2024-04-24 9:40AM EDT | 82.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| SHEL240621C00085000 | 2024-04-22 10:32AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 12.50% |
| SHEL240621C00090000 | 2024-04-02 3:55PM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 12.50% |
| SHEL240621C00095000 | 2024-04-18 12:47PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 36 | 12.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240621P00030000 | 2023-10-31 9:31AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 50.00% |
| SHEL240621P00032500 | 2023-10-30 1:17PM EDT | 32.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 30 | 71 | 95.31% |
| SHEL240621P00035000 | 2024-02-09 11:18AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 76.17% |
| SHEL240621P00037500 | 2024-01-31 11:00AM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| SHEL240621P00040000 | 2024-03-06 2:51PM EDT | 40.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 10 | 1,031 | 92.19% |
| SHEL240621P00042500 | 2023-10-31 12:42PM EDT | 42.50 | 0.41 | 0.05 | 0.35 | 0.00 | - | 1 | 6 | 76.66% |
| SHEL240621P00045000 | 2024-03-08 11:57AM EDT | 45.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 10 | 231 | 76.07% |
| SHEL240621P00047500 | 2024-04-17 1:06PM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 114 | 25.00% |
| SHEL240621P00050000 | 2024-04-24 12:01PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 25.00% |
| SHEL240621P00052500 | 2024-04-22 1:48PM EDT | 52.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 25.00% |
| SHEL240621P00055000 | 2024-04-29 1:47PM EDT | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 766 | 12.50% |
| SHEL240621P00057500 | 2024-05-01 1:59PM EDT | 57.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,244 | 10,349 | 12.50% |
| SHEL240621P00060000 | 2024-04-18 11:40AM EDT | 60.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 2,738 | 12.50% |
| SHEL240621P00062500 | 2024-05-01 12:48PM EDT | 62.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 11 | 1,751 | 12.50% |
| SHEL240621P00065000 | 2024-05-01 3:45PM EDT | 65.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 1,004 | 6.25% |
| SHEL240621P00067500 | 2024-05-01 3:55PM EDT | 67.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 16 | 1,124 | 3.13% |
| SHEL240621P00070000 | 2024-05-01 2:19PM EDT | 70.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 83 | 809 | 1.56% |
| SHEL240621P00072500 | 2024-05-01 3:09PM EDT | 72.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 86 | 625 | 0.00% |
| SHEL240621P00075000 | 2024-05-01 10:25AM EDT | 75.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 155 | 0.00% |
| SHEL240621P00077500 | 2024-04-17 1:12PM EDT | 77.50 | 7.25 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| SHEL240621P00080000 | 2024-01-11 4:12PM EDT | 80.00 | 17.20 | 15.40 | 17.50 | 0.00 | - | 10 | 16 | 107.59% |
© 2024 Yahoo. All rights reserved.