Shell plc (SHEL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240719C00040000 | 2024-02-14 4:59PM EDT | 40.00 | 23.40 | 23.70 | 28.50 | 0.00 | - | 2 | 0 | 0.00% |
| SHEL240719C00042500 | 2024-02-14 4:59PM EDT | 42.50 | 20.90 | 22.00 | 25.90 | 0.00 | - | 2 | 0 | 0.00% |
| SHEL240719C00050000 | 2024-04-11 10:50AM EDT | 50.00 | 21.97 | 19.00 | 23.30 | 0.00 | - | 1 | 9 | 84.28% |
| SHEL240719C00052500 | 2024-03-08 10:32AM EDT | 52.50 | 12.70 | 17.90 | 20.70 | 0.00 | - | 1 | 1 | 53.86% |
| SHEL240719C00055000 | 2024-03-15 3:50PM EDT | 55.00 | 11.53 | 16.30 | 19.80 | 0.00 | - | 5 | 59 | 65.09% |
| SHEL240719C00057500 | 2024-04-16 9:34AM EDT | 57.50 | 14.60 | 13.10 | 15.00 | 0.00 | - | 1 | 78 | 50.93% |
| SHEL240719C00060000 | 2024-04-02 11:52AM EDT | 60.00 | 9.80 | 9.50 | 12.30 | 0.00 | - | 1 | 31 | 41.65% |
| SHEL240719C00062500 | 2024-04-25 11:11AM EDT | 62.50 | 10.75 | 7.00 | 9.20 | 0.00 | - | 1 | 121 | 27.88% |
| SHEL240719C00065000 | 2024-05-01 2:04PM EDT | 65.00 | 6.21 | 6.60 | 6.90 | -1.09 | -14.93% | 12 | 775 | 24.15% |
| SHEL240719C00067500 | 2024-04-30 3:59PM EDT | 67.50 | 5.40 | 4.70 | 4.90 | 0.00 | - | 26 | 1,252 | 22.18% |
| SHEL240719C00070000 | 2024-05-01 2:35PM EDT | 70.00 | 3.20 | 3.10 | 3.30 | -0.55 | -14.67% | 16 | 5,482 | 21.41% |
| SHEL240719C00072500 | 2024-05-01 1:23PM EDT | 72.50 | 1.80 | 1.90 | 2.00 | -0.53 | -22.75% | 43 | 1,444 | 20.31% |
| SHEL240719C00075000 | 2024-05-01 2:24PM EDT | 75.00 | 1.02 | 1.05 | 1.15 | -0.43 | -29.66% | 56 | 594 | 20.00% |
| SHEL240719C00077500 | 2024-05-01 2:53PM EDT | 77.50 | 0.60 | 0.55 | 0.65 | -0.10 | -14.29% | 1 | 658 | 20.19% |
| SHEL240719C00080000 | 2024-05-01 12:44PM EDT | 80.00 | 0.26 | 0.25 | 0.35 | -0.24 | -48.00% | 1 | 345 | 20.39% |
| SHEL240719C00082500 | 2024-04-30 2:12PM EDT | 82.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 13 | 21.05% |
| SHEL240719C00085000 | 2024-04-26 3:54PM EDT | 85.00 | 0.12 | 0.00 | 2.20 | 0.00 | - | 1 | 33 | 49.49% |
| SHEL240719C00090000 | 2024-04-30 2:22PM EDT | 90.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 12 | 45.46% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240719P00032500 | 2024-01-23 10:43AM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| SHEL240719P00035000 | 2023-12-07 3:53PM EDT | 35.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 25 | 25 | 89.45% |
| SHEL240719P00037500 | 2024-02-15 12:33PM EDT | 37.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 202 | 253 | 65.23% |
| SHEL240719P00040000 | 2024-01-05 4:27PM EDT | 40.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 25 | 63.09% |
| SHEL240719P00042500 | 2024-01-24 2:00PM EDT | 42.50 | 0.17 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 57.23% |
| SHEL240719P00045000 | 2023-12-29 11:51AM EDT | 45.00 | 0.21 | 0.15 | 0.25 | 0.00 | - | 1 | 3 | 54.20% |
| SHEL240719P00047500 | 2024-04-02 11:51AM EDT | 47.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 16 | 71.80% |
| SHEL240719P00050000 | 2024-04-26 1:44PM EDT | 50.00 | 0.06 | 0.00 | 0.95 | 0.00 | - | 1 | 141 | 52.05% |
| SHEL240719P00052500 | 2024-02-21 10:36AM EDT | 52.50 | 0.40 | 0.10 | 0.20 | 0.00 | - | 215 | 506 | 38.18% |
| SHEL240719P00055000 | 2024-04-16 1:25PM EDT | 55.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 617 | 33.20% |
| SHEL240719P00057500 | 2024-04-09 10:40AM EDT | 57.50 | 0.17 | 0.10 | 0.20 | 0.00 | - | 10 | 370 | 28.42% |
| SHEL240719P00060000 | 2024-04-26 3:16PM EDT | 60.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 400 | 1,087 | 26.03% |
| SHEL240719P00062500 | 2024-04-23 12:15PM EDT | 62.50 | 0.32 | 0.35 | 0.45 | 0.00 | - | 1 | 502 | 23.61% |
| SHEL240719P00065000 | 2024-05-01 3:35PM EDT | 65.00 | 0.65 | 0.65 | 0.75 | +0.09 | +16.07% | 14 | 744 | 21.92% |
| SHEL240719P00067500 | 2024-05-01 1:51PM EDT | 67.50 | 1.30 | 1.20 | 1.30 | +0.54 | +71.05% | 13 | 313 | 20.87% |
| SHEL240719P00070000 | 2024-05-01 1:09PM EDT | 70.00 | 2.20 | 2.10 | 2.25 | +0.35 | +18.92% | 37 | 429 | 20.64% |
| SHEL240719P00072500 | 2024-05-01 1:47PM EDT | 72.50 | 3.57 | 3.30 | 3.60 | +0.72 | +25.26% | 5 | 421 | 20.72% |
| SHEL240719P00075000 | 2024-04-25 12:11PM EDT | 75.00 | 4.70 | 5.00 | 5.30 | +1.00 | +27.03% | 1 | 102 | 20.87% |
| SHEL240719P00077500 | 2024-04-29 2:42PM EDT | 77.50 | 5.50 | 7.10 | 7.50 | 0.00 | - | 1 | 192 | 23.41% |
| SHEL240719P00080000 | 2024-04-24 3:56PM EDT | 80.00 | 7.50 | 8.60 | 10.10 | 0.00 | - | 1 | 13 | 29.13% |
| SHEL240719P00085000 | 2024-04-05 11:41AM EDT | 85.00 | 14.40 | 12.50 | 15.90 | 0.00 | - | 5 | 5 | 46.12% |
| SHEL240719P00090000 | 2023-12-28 11:33AM EDT | 90.00 | 24.00 | 26.00 | 29.40 | 0.00 | - | - | 242 | 111.91% |
| SHEL240719P00095000 | 2024-04-19 10:26AM EDT | 95.00 | 23.80 | 22.60 | 25.90 | 0.00 | - | 1 | 31 | 61.28% |
© 2024 Yahoo. All rights reserved.