Shell plc (SHEL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240621C00040000 | 2023-10-13 11:31AM EST | 40.00 | 27.60 | 25.20 | 26.00 | 0.00 | - | 1 | 3 | 54.05% |
| SHEL240621C00042500 | 2023-09-15 11:22AM EST | 42.50 | 22.84 | 25.10 | 25.60 | 0.00 | - | 3 | 5 | 68.56% |
| SHEL240621C00045000 | 2023-11-16 9:42AM EST | 45.00 | 20.46 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| SHEL240621C00047500 | 2023-11-16 9:41AM EST | 47.50 | 18.14 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SHEL240621C00050000 | 2023-11-16 9:38AM EST | 50.00 | 15.89 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| SHEL240621C00052500 | 2023-11-16 9:40AM EST | 52.50 | 13.62 | 0.00 | 0.00 | 0.00 | - | 5 | 84 | 0.00% |
| SHEL240621C00055000 | 2023-11-27 9:36AM EST | 55.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 496 | 0.00% |
| SHEL240621C00057500 | 2023-11-22 9:30AM EST | 57.50 | 9.17 | 0.00 | 0.00 | 0.00 | - | 4 | 174 | 0.00% |
| SHEL240621C00060000 | 2023-11-30 11:17AM EST | 60.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 5 | 160 | 0.00% |
| SHEL240621C00062500 | 2023-11-30 11:30AM EST | 62.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 8 | 209 | 0.00% |
| SHEL240621C00065000 | 2023-12-04 1:11PM EST | 65.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 7 | 1,151 | 0.10% |
| SHEL240621C00067500 | 2023-12-04 10:11AM EST | 67.50 | 3.04 | 0.00 | 0.00 | 0.00 | - | 13 | 1,101 | 1.56% |
| SHEL240621C00070000 | 2023-12-04 10:16AM EST | 70.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 6 | 1,556 | 3.13% |
| SHEL240621C00072500 | 2023-12-01 12:45PM EST | 72.50 | 1.74 | 0.00 | 0.00 | 0.00 | - | 3 | 400 | 3.13% |
| SHEL240621C00075000 | 2023-11-30 3:36PM EST | 75.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 713 | 6.25% |
| SHEL240621C00077500 | 2023-11-28 12:57PM EST | 77.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 6.25% |
| SHEL240621C00080000 | 2023-11-28 11:41AM EST | 80.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 6 | 314 | 6.25% |
| SHEL240621C00085000 | 2023-11-20 12:53PM EST | 85.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 6.25% |
| SHEL240621C00090000 | 2023-10-26 9:24AM EST | 90.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 4 | 0 | 32.69% |
| SHEL240621C00095000 | 2023-10-12 2:16PM EST | 95.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 26.47% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240621P00030000 | 2023-10-31 8:31AM EST | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 25.00% |
| SHEL240621P00032500 | 2023-10-30 12:17PM EST | 32.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 30 | 71 | 47.56% |
| SHEL240621P00035000 | 2023-10-18 11:48AM EST | 35.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 50.88% |
| SHEL240621P00037500 | 2023-10-30 12:17PM EST | 37.50 | 0.20 | 0.05 | 0.15 | 0.00 | - | 10 | 25 | 38.77% |
| SHEL240621P00040000 | 2023-11-29 2:58PM EST | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,000 | 1,047 | 12.50% |
| SHEL240621P00042500 | 2023-10-31 11:42AM EST | 42.50 | 0.41 | 0.05 | 0.35 | 0.00 | - | 1 | 6 | 36.40% |
| SHEL240621P00045000 | 2023-11-08 2:31PM EST | 45.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 218 | 12.50% |
| SHEL240621P00047500 | 2023-11-27 2:29PM EST | 47.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 12.50% |
| SHEL240621P00050000 | 2023-11-22 9:30AM EST | 50.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 6.25% |
| SHEL240621P00052500 | 2023-11-20 12:36PM EST | 52.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 10 | 63 | 6.25% |
| SHEL240621P00055000 | 2023-11-21 10:31AM EST | 55.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 733 | 6.25% |
| SHEL240621P00057500 | 2023-11-29 12:53PM EST | 57.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 4 | 515 | 3.13% |
| SHEL240621P00060000 | 2023-11-30 11:43AM EST | 60.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 5 | 238 | 3.13% |
| SHEL240621P00062500 | 2023-12-04 12:19PM EST | 62.50 | 2.83 | 0.00 | 0.00 | 0.00 | - | 1 | 867 | 1.56% |
| SHEL240621P00065000 | 2023-11-22 10:43AM EST | 65.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 354 | 0.00% |
| SHEL240621P00067500 | 2023-11-22 10:43AM EST | 67.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 5 | 679 | 0.00% |
| SHEL240621P00070000 | 2023-11-22 3:03PM EST | 70.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 11 | 679 | 0.00% |
| SHEL240621P00072500 | 2023-11-22 3:28PM EST | 72.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 366 | 0.00% |
| SHEL240621P00075000 | 2023-11-15 11:31AM EST | 75.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 163 | 469 | 0.00% |
| SHEL240621P00077500 | 2023-10-26 8:46AM EST | 77.50 | 12.60 | 11.50 | 13.30 | 0.00 | - | 1 | 0 | 21.00% |
© 2023 Yahoo. All rights reserved.