Shell plc (SHEL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL241018C00057500 | 2024-03-21 10:33AM EDT | 57.50 | 11.03 | 15.00 | 16.20 | 0.00 | - | 1 | 1 | 44.06% |
| SHEL241018C00060000 | 2024-04-08 2:30PM EDT | 60.00 | 13.11 | 10.00 | 12.10 | 0.00 | - | 5 | 50 | 26.61% |
| SHEL241018C00062500 | 2024-05-01 9:30AM EDT | 62.50 | 10.05 | 9.60 | 10.00 | -0.64 | -5.99% | 1 | 11 | 25.24% |
| SHEL241018C00065000 | 2024-04-12 3:51PM EDT | 65.00 | 9.32 | 7.60 | 8.00 | 0.00 | - | 1 | 301 | 23.73% |
| SHEL241018C00067500 | 2024-04-16 2:29PM EDT | 67.50 | 6.46 | 5.90 | 6.20 | 0.00 | - | 5 | 101 | 22.52% |
| SHEL241018C00070000 | 2024-04-26 10:02AM EDT | 70.00 | 5.70 | 4.40 | 4.70 | 0.00 | - | 100 | 149 | 21.88% |
| SHEL241018C00072500 | 2024-05-01 3:57PM EDT | 72.50 | 3.26 | 3.20 | 3.40 | -0.34 | -9.44% | 9 | 1,070 | 21.09% |
| SHEL241018C00075000 | 2024-05-01 10:08AM EDT | 75.00 | 2.31 | 2.15 | 2.35 | -0.29 | -11.15% | 1 | 499 | 20.37% |
| SHEL241018C00077500 | 2024-05-01 12:25PM EDT | 77.50 | 1.50 | 1.40 | 1.60 | -0.62 | -29.25% | 6 | 1,229 | 20.07% |
| SHEL241018C00080000 | 2024-05-01 12:51PM EDT | 80.00 | 0.85 | 0.90 | 1.05 | -0.26 | -23.42% | 2 | 2,090 | 19.79% |
| SHEL241018C00082500 | 2024-04-30 10:22AM EDT | 82.50 | 0.80 | 0.55 | 0.70 | 0.00 | - | 346 | 175 | 19.86% |
| SHEL241018C00085000 | 2024-04-30 10:22AM EDT | 85.00 | 0.50 | 0.30 | 0.45 | 0.00 | - | 1 | 57 | 19.85% |
| SHEL241018C00090000 | 2024-04-25 3:47PM EDT | 90.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 1 | 2 | 21.29% |
| SHEL241018C00095000 | 2024-04-24 11:56AM EDT | 95.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 25 | 32 | 23.93% |
| SHEL241018C00105000 | 2024-04-17 10:56AM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 410 | 27.15% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL241018P00040000 | 2024-03-01 2:49PM EDT | 40.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 105 | 45.02% |
| SHEL241018P00042500 | 2024-02-21 2:47PM EDT | 42.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 1 | 40.82% |
| SHEL241018P00047500 | 2024-02-28 4:08PM EDT | 47.50 | 0.42 | 0.00 | 0.30 | 0.00 | - | 1 | 7 | 35.79% |
| SHEL241018P00050000 | 2024-05-01 10:02AM EDT | 50.00 | 0.82 | 0.05 | 0.35 | +0.52 | +173.33% | 3 | 2 | 33.01% |
| SHEL241018P00055000 | 2024-04-17 2:14PM EDT | 55.00 | 0.43 | 0.30 | 0.40 | 0.00 | - | 1 | 120 | 26.32% |
| SHEL241018P00057500 | 2024-05-01 10:02AM EDT | 57.50 | 1.12 | 0.45 | 0.55 | +0.58 | +107.41% | 3 | 43 | 24.66% |
| SHEL241018P00060000 | 2024-04-24 12:23PM EDT | 60.00 | 0.57 | 0.65 | 0.80 | 0.00 | - | 1 | 52 | 23.46% |
| SHEL241018P00062500 | 2024-04-10 1:19PM EDT | 62.50 | 1.08 | 1.00 | 1.15 | 0.00 | - | 6 | 77 | 22.27% |
| SHEL241018P00065000 | 2024-04-30 11:48AM EDT | 65.00 | 1.30 | 1.50 | 1.65 | 0.00 | - | 1 | 88 | 21.20% |
| SHEL241018P00067500 | 2024-04-24 2:29PM EDT | 67.50 | 1.75 | 2.25 | 2.40 | 0.00 | - | 2 | 41 | 20.57% |
| SHEL241018P00070000 | 2024-04-30 1:55PM EDT | 70.00 | 3.30 | 3.20 | 3.40 | +0.45 | +15.79% | 1 | 65 | 20.06% |
| SHEL241018P00072500 | 2024-04-30 3:37PM EDT | 72.50 | 4.10 | 4.40 | 4.70 | 0.00 | - | 57 | 410 | 19.81% |
| SHEL241018P00075000 | 2024-04-29 3:03PM EDT | 75.00 | 4.80 | 5.90 | 6.20 | 0.00 | - | 13 | 37 | 19.30% |
| SHEL241018P00077500 | 2024-04-10 1:05PM EDT | 77.50 | 7.10 | 7.60 | 8.10 | 0.00 | - | - | 6 | 19.79% |
| SHEL241018P00080000 | 2024-04-04 10:08AM EDT | 80.00 | 10.40 | 8.70 | 11.50 | 0.00 | - | 44 | 44 | 28.75% |
© 2024 Yahoo. All rights reserved.