Shell plc (SHEL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240920C00052500 | 2024-04-18 9:47AM EDT | 52.50 | 19.10 | 17.10 | 20.30 | 0.00 | - | 2 | 3 | 51.77% |
| SHEL240920C00055000 | 2024-04-08 2:30PM EDT | 55.00 | 17.49 | 15.00 | 18.00 | 0.00 | - | 5 | 5 | 48.07% |
| SHEL240920C00057500 | 2024-04-02 12:54PM EDT | 57.50 | 12.55 | 12.00 | 15.30 | 0.00 | - | 1 | 11 | 40.72% |
| SHEL240920C00060000 | 2024-04-03 3:59PM EDT | 60.00 | 11.10 | 9.50 | 13.60 | 0.00 | - | 9 | 14 | 41.70% |
| SHEL240920C00062500 | 2024-04-26 1:49PM EDT | 62.50 | 11.40 | 9.30 | 10.50 | 0.00 | - | 5 | 732 | 31.54% |
| SHEL240920C00065000 | 2024-04-29 9:57AM EDT | 65.00 | 9.09 | 7.30 | 7.70 | 0.00 | - | 1 | 432 | 23.96% |
| SHEL240920C00067500 | 2024-04-30 11:33AM EDT | 67.50 | 6.50 | 5.50 | 5.80 | 0.00 | - | 1 | 1,769 | 22.25% |
| SHEL240920C00070000 | 2024-04-23 1:35PM EDT | 70.00 | 5.30 | 4.00 | 4.20 | 0.00 | - | 19 | 4,003 | 21.14% |
| SHEL240920C00072500 | 2024-05-01 12:21PM EDT | 72.50 | 2.70 | 2.80 | 2.95 | -1.15 | -29.87% | 10 | 2,335 | 20.59% |
| SHEL240920C00075000 | 2024-05-01 3:59PM EDT | 75.00 | 1.90 | 1.85 | 1.95 | -0.30 | -13.64% | 65 | 489 | 19.95% |
| SHEL240920C00077500 | 2024-04-25 2:22PM EDT | 77.50 | 1.94 | 1.15 | 1.25 | 0.00 | - | 10 | 114 | 19.63% |
| SHEL240920C00080000 | 2024-04-30 11:05AM EDT | 80.00 | 0.95 | 0.65 | 0.80 | 0.00 | - | 1 | 349 | 19.65% |
| SHEL240920C00082500 | 2024-04-30 11:46AM EDT | 82.50 | 0.45 | 0.35 | 0.50 | -0.01 | -2.17% | 3 | 276 | 19.73% |
| SHEL240920C00085000 | 2024-04-29 10:02AM EDT | 85.00 | 0.37 | 0.20 | 0.30 | 0.00 | - | 2 | 120 | 19.73% |
| SHEL240920C00090000 | 2024-04-17 3:38PM EDT | 90.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 2 | 14 | 22.34% |
| SHEL240920C00095000 | 2024-04-15 2:22PM EDT | 95.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 24.95% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240920P00035000 | 2024-02-21 12:34PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 53.42% |
| SHEL240920P00040000 | 2024-02-27 10:54AM EDT | 40.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 4 | 47.07% |
| SHEL240920P00042500 | 2024-02-21 4:32PM EDT | 42.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 40 | 42.68% |
| SHEL240920P00045000 | 2024-03-13 3:44PM EDT | 45.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1,000 | 1,014 | 38.48% |
| SHEL240920P00047500 | 2024-04-05 1:50PM EDT | 47.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 40 | 40 | 36.33% |
| SHEL240920P00050000 | 2024-04-23 3:03PM EDT | 50.00 | 0.12 | 0.10 | 0.25 | 0.00 | - | 3 | 6 | 33.74% |
| SHEL240920P00052500 | 2024-03-21 10:55AM EDT | 52.50 | 0.34 | 0.15 | 0.30 | 0.00 | - | 4 | 5 | 30.96% |
| SHEL240920P00055000 | 2024-04-17 9:30AM EDT | 55.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 1 | 127 | 27.98% |
| SHEL240920P00057500 | 2024-04-02 1:05PM EDT | 57.50 | 0.60 | 0.35 | 0.45 | 0.00 | - | 1 | 3,530 | 25.64% |
| SHEL240920P00060000 | 2024-05-01 3:44PM EDT | 60.00 | 0.57 | 0.55 | 0.65 | +0.02 | +3.64% | 10 | 708 | 24.07% |
| SHEL240920P00062500 | 2024-04-26 10:07AM EDT | 62.50 | 0.65 | 0.85 | 0.95 | 0.00 | - | 1 | 837 | 22.68% |
| SHEL240920P00065000 | 2024-05-01 10:03AM EDT | 65.00 | 1.35 | 1.30 | 1.45 | +0.42 | +45.16% | 129 | 1,188 | 21.83% |
| SHEL240920P00067500 | 2024-05-01 1:50PM EDT | 67.50 | 2.15 | 2.00 | 2.20 | +0.44 | +25.73% | 20 | 276 | 21.33% |
| SHEL240920P00070000 | 2024-04-30 1:12PM EDT | 70.00 | 3.20 | 2.95 | 3.20 | +0.50 | +18.52% | 7 | 310 | 20.86% |
| SHEL240920P00072500 | 2024-04-25 10:20AM EDT | 72.50 | 3.50 | 4.20 | 4.40 | 0.00 | - | 2 | 45 | 20.03% |
| SHEL240920P00075000 | 2024-03-26 3:29PM EDT | 75.00 | 8.60 | 4.20 | 4.60 | 0.00 | - | 15 | 24 | 10.69% |
| SHEL240920P00082500 | 2024-04-29 2:43PM EDT | 82.50 | 10.20 | 10.70 | 12.90 | 0.00 | - | 112 | 120 | 27.39% |
| SHEL240920P00085000 | 2024-04-01 12:55PM EDT | 85.00 | 17.40 | 14.00 | 14.40 | 0.00 | - | - | 4 | 20.51% |
© 2024 Yahoo. All rights reserved.