Shell plc (SHEL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL250117C00025000 | 2024-02-14 4:59PM EDT | 25.00 | 38.40 | 38.50 | 43.50 | 0.00 | - | 2 | 0 | 0.00% |
| SHEL250117C00027500 | 2023-02-15 4:40PM EDT | 27.50 | 35.00 | 26.00 | 27.70 | 0.00 | - | 1,140 | 0 | 0.00% |
| SHEL250117C00030000 | 2024-05-15 3:44PM EDT | 30.00 | 43.00 | 37.20 | 41.00 | 0.00 | - | 45 | 14 | 0.00% |
| SHEL250117C00032500 | 2024-02-14 4:59PM EDT | 32.50 | 30.90 | 31.00 | 36.00 | 0.00 | - | 3 | 5 | 0.00% |
| SHEL250117C00035000 | 2024-06-12 9:30AM EDT | 35.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SHEL250117C00037500 | 2024-07-02 12:48PM EDT | 37.50 | 35.56 | 33.00 | 36.60 | 0.00 | - | 3 | 3 | 51.76% |
| SHEL250117C00040000 | 2024-04-09 3:58PM EDT | 40.00 | 32.06 | 32.80 | 34.70 | 0.00 | - | 1 | 54 | 74.29% |
| SHEL250117C00042500 | 2024-04-04 2:24PM EDT | 42.50 | 28.07 | 27.90 | 31.90 | 0.00 | - | 7 | 198 | 75.88% |
| SHEL250117C00045000 | 2024-06-27 9:43AM EDT | 45.00 | 26.80 | 26.20 | 28.70 | 0.00 | - | 1 | 38 | 61.82% |
| SHEL250117C00047500 | 2024-03-04 10:41AM EDT | 47.50 | 16.90 | 20.80 | 24.90 | 0.00 | - | 2 | 278 | 37.50% |
| SHEL250117C00050000 | 2024-06-18 1:12PM EDT | 50.00 | 20.16 | 23.20 | 24.50 | 0.00 | - | 3 | 945 | 52.66% |
| SHEL250117C00052500 | 2024-05-13 11:08AM EDT | 52.50 | 21.90 | 18.60 | 19.10 | 0.00 | - | 1 | 263 | 0.00% |
| SHEL250117C00055000 | 2024-06-03 1:55PM EDT | 55.00 | 16.90 | 18.30 | 20.80 | 0.00 | - | 2 | 0 | 58.04% |
| SHEL250117C00057500 | 2024-07-23 1:29PM EDT | 57.50 | 14.50 | 14.80 | 16.80 | 0.00 | - | 1 | 744 | 41.33% |
| SHEL250117C00060000 | 2024-07-15 1:18PM EDT | 60.00 | 13.80 | 11.70 | 14.40 | 0.00 | - | 2 | 654 | 37.07% |
| SHEL250117C00062500 | 2024-07-22 11:14AM EDT | 62.50 | 11.20 | 10.30 | 12.70 | 0.00 | - | 6 | 5,750 | 37.28% |
| SHEL250117C00065000 | 2024-07-17 2:17PM EDT | 65.00 | 9.30 | 8.30 | 8.60 | 0.00 | - | 1 | 7,762 | 22.00% |
| SHEL250117C00067500 | 2024-07-25 1:23PM EDT | 67.50 | 6.55 | 6.40 | 6.70 | 0.00 | - | 6 | 5,107 | 20.89% |
| SHEL250117C00070000 | 2024-07-26 9:40AM EDT | 70.00 | 4.89 | 4.60 | 5.00 | -0.01 | -0.20% | 1 | 4,122 | 19.83% |
| SHEL250117C00072500 | 2024-07-25 10:16AM EDT | 72.50 | 3.00 | 3.40 | 3.60 | 0.00 | - | 3 | 1,070 | 19.14% |
| SHEL250117C00075000 | 2024-07-26 12:35PM EDT | 75.00 | 2.50 | 2.25 | 2.45 | +0.20 | +8.70% | 1 | 4,911 | 18.43% |
| SHEL250117C00077500 | 2024-07-25 10:50AM EDT | 77.50 | 1.40 | 1.45 | 1.60 | 0.00 | - | 11 | 1,101 | 17.95% |
| SHEL250117C00080000 | 2024-07-26 1:13PM EDT | 80.00 | 1.00 | 0.90 | 1.05 | +0.05 | +5.26% | 6 | 2,875 | 17.93% |
| SHEL250117C00082500 | 2024-07-23 1:30PM EDT | 82.50 | 0.53 | 0.55 | 0.65 | 0.00 | - | 1 | 681 | 17.77% |
| SHEL250117C00085000 | 2024-07-25 2:50PM EDT | 85.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 7 | 468 | 17.77% |
| SHEL250117C00090000 | 2024-07-23 3:07PM EDT | 90.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 5,632 | 19.04% |
| SHEL250117C00095000 | 2024-07-22 11:33AM EDT | 95.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 121 | 21.44% |
| SHEL250117C00100000 | 2024-07-16 11:29AM EDT | 100.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 14 | 52 | 24.61% |
| SHEL250117C00105000 | 2024-07-10 1:12PM EDT | 105.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 25.88% |
| SHEL250117C00110000 | 2024-07-05 11:46AM EDT | 110.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 1 | 33.99% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL250117P00025000 | 2024-04-08 10:13AM EDT | 25.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 100 | 192 | 69.73% |
| SHEL250117P00027500 | 2024-04-30 3:07PM EDT | 27.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 9 | 1,116 | 69.34% |
| SHEL250117P00030000 | 2024-04-02 3:38PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 146 | 25.00% |
| SHEL250117P00032500 | 2024-04-23 10:21AM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SHEL250117P00035000 | 2024-05-29 3:25PM EDT | 35.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 315 | 69.09% |
| SHEL250117P00037500 | 2024-07-24 11:44AM EDT | 37.50 | 0.01 | 0.00 | 2.15 | 0.00 | - | 3 | 271 | 71.05% |
| SHEL250117P00040000 | 2024-06-20 10:23AM EDT | 40.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 2,110 | 47.27% |
| SHEL250117P00042500 | 2024-03-05 11:33AM EDT | 42.50 | 0.50 | 0.05 | 0.40 | 0.00 | - | 15 | 130 | 47.17% |
| SHEL250117P00045000 | 2024-06-17 2:39PM EDT | 45.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 12 | 120 | 35.55% |
| SHEL250117P00047500 | 2024-06-24 3:49PM EDT | 47.50 | 0.15 | 0.05 | 1.60 | 0.00 | - | 37 | 458 | 55.81% |
| SHEL250117P00050000 | 2024-07-05 2:41PM EDT | 50.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 3 | 1,678 | 31.45% |
| SHEL250117P00052500 | 2024-05-14 10:18AM EDT | 52.50 | 0.31 | 0.30 | 0.40 | 0.00 | - | 1 | 566 | 30.86% |
| SHEL250117P00055000 | 2024-07-26 11:02AM EDT | 55.00 | 0.26 | 0.15 | 0.35 | -0.04 | -13.33% | 1 | 3,576 | 26.32% |
| SHEL250117P00057500 | 2024-07-10 11:21AM EDT | 57.50 | 0.45 | 0.35 | 0.45 | 0.00 | - | 4 | 687 | 24.29% |
| SHEL250117P00060000 | 2024-07-22 11:38AM EDT | 60.00 | 0.55 | 0.50 | 0.65 | 0.00 | - | 10 | 662 | 23.00% |
| SHEL250117P00062500 | 2024-07-23 3:03PM EDT | 62.50 | 0.90 | 0.05 | 0.90 | 0.00 | - | 5 | 486 | 21.46% |
| SHEL250117P00065000 | 2024-07-22 12:51PM EDT | 65.00 | 1.20 | 1.15 | 1.25 | 0.00 | - | 106 | 4,370 | 19.97% |
| SHEL250117P00067500 | 2024-07-23 3:23PM EDT | 67.50 | 2.00 | 1.75 | 1.85 | 0.00 | - | 1 | 450 | 19.15% |
| SHEL250117P00070000 | 2024-07-26 12:05PM EDT | 70.00 | 2.55 | 2.55 | 2.70 | -0.35 | -12.07% | 41 | 1,409 | 18.54% |
| SHEL250117P00072500 | 2024-07-26 1:35PM EDT | 72.50 | 3.50 | 3.60 | 3.80 | -0.60 | -14.63% | 177 | 1,361 | 17.91% |
| SHEL250117P00075000 | 2024-07-25 1:06PM EDT | 75.00 | 5.07 | 4.90 | 5.50 | 0.00 | - | 2 | 699 | 18.97% |
| SHEL250117P00077500 | 2024-07-26 9:47AM EDT | 77.50 | 6.80 | 6.60 | 7.20 | +0.50 | +7.94% | 28 | 615 | 18.82% |
| SHEL250117P00080000 | 2024-07-08 12:10PM EDT | 80.00 | 8.10 | 8.60 | 9.10 | 0.00 | - | 1 | 619 | 18.63% |
| SHEL250117P00082500 | 2024-04-15 1:23PM EDT | 82.50 | 11.70 | 10.10 | 10.70 | 0.00 | - | 12 | 22 | 13.72% |
| SHEL250117P00085000 | 2024-06-28 11:33AM EDT | 85.00 | 13.30 | 13.10 | 15.30 | 0.00 | - | 1 | 21 | 32.43% |
| SHEL250117P00090000 | 2024-07-25 11:49AM EDT | 90.00 | 18.80 | 16.60 | 20.20 | 0.00 | - | 6 | 188 | 37.45% |
| SHEL250117P00095000 | 2024-07-25 3:38PM EDT | 95.00 | 23.00 | 21.30 | 23.50 | 0.00 | - | 103 | 296 | 28.00% |
| SHEL250117P00100000 | 2024-07-03 9:30AM EDT | 100.00 | 27.00 | 26.50 | 30.10 | 0.00 | - | 1 | 1 | 46.30% |
| SHEL250117P00105000 | 2024-07-12 9:30AM EDT | 105.00 | 31.90 | 31.30 | 35.20 | 0.00 | - | - | 3 | 51.20% |
© 2024 Yahoo. All rights reserved.