Shell plc (SHEL)
NYSE - NYSE Delayed 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 | 2023-03-23 1:33PM EDT | 25.00 | 31.56 | 29.10 | 30.50 | 0.00 | - | 4 | 5 | 43.90% |
| SHEL250117C00027500 | 2023-02-15 4:40PM EDT | 27.50 | 35.00 | 26.00 | 27.70 | 0.00 | - | 1,140 | 0 | 35.57% |
| SHEL250117C00030000 | 2022-12-07 3:20PM EDT | 30.00 | 27.30 | 27.10 | 28.20 | 0.00 | - | 2 | 147 | 52.64% |
| SHEL250117C00032500 | 2023-02-06 11:53AM EDT | 32.50 | 25.00 | 29.10 | 30.40 | 0.00 | - | 1 | 424 | 74.67% |
| SHEL250117C00035000 | 2023-02-17 11:06AM EDT | 35.00 | 26.57 | 20.00 | 20.80 | 0.00 | - | 2 | 389 | 30.20% |
| SHEL250117C00037500 | 2022-11-14 10:55AM EDT | 37.50 | 20.00 | 21.30 | 21.70 | 0.00 | - | 1 | 0 | 46.28% |
| SHEL250117C00040000 | 2023-02-10 12:32PM EDT | 40.00 | 22.09 | 21.10 | 22.50 | 0.00 | - | 1 | 61 | 53.71% |
| SHEL250117C00042500 | 2023-01-30 4:28PM EDT | 42.50 | 17.57 | 21.10 | 21.70 | 0.00 | - | 5 | 172 | 57.54% |
| SHEL250117C00045000 | 2023-03-16 9:39AM EDT | 45.00 | 12.00 | 12.80 | 13.90 | 0.00 | - | 15 | 44 | 31.11% |
| SHEL250117C00047500 | 2023-03-16 9:51AM EDT | 47.50 | 10.30 | 11.50 | 12.30 | 0.00 | - | 15 | 16 | 30.45% |
| SHEL250117C00050000 | 2023-03-22 12:51PM EDT | 50.00 | 12.35 | 9.80 | 10.70 | 0.00 | - | 500 | 724 | 29.41% |
| SHEL250117C00052500 | 2023-03-15 12:39PM EDT | 52.50 | 9.28 | 8.70 | 9.40 | 0.00 | - | 34 | 75 | 29.09% |
| SHEL250117C00055000 | 2023-03-24 9:38AM EDT | 55.00 | 7.50 | 7.50 | 8.30 | -1.50 | -16.67% | 2 | 266 | 29.07% |
| SHEL250117C00057500 | 2023-03-24 2:34PM EDT | 57.50 | 6.75 | 6.50 | 7.10 | -0.05 | -0.74% | 1 | 140 | 28.33% |
| SHEL250117C00060000 | 2023-03-24 1:05PM EDT | 60.00 | 5.70 | 5.40 | 6.10 | -0.80 | -12.31% | 49 | 230 | 27.91% |
| SHEL250117C00062500 | 2023-03-20 1:42PM EDT | 62.50 | 5.50 | 4.50 | 5.10 | 0.00 | - | 1 | 32 | 27.13% |
| SHEL250117C00065000 | 2023-03-24 11:11AM EDT | 65.00 | 4.00 | 3.80 | 4.50 | -1.30 | -24.53% | 20 | 4,541 | 27.41% |
| SHEL250117C00067500 | 2023-03-23 9:37AM EDT | 67.50 | 4.30 | 3.10 | 3.70 | 0.00 | - | 18 | 64 | 26.67% |
| SHEL250117C00070000 | 2023-03-24 12:48PM EDT | 70.00 | 2.90 | 2.60 | 3.10 | -0.90 | -23.68% | 2 | 244 | 26.33% |
| SHEL250117C00075000 | 2023-03-22 3:01PM EDT | 75.00 | 2.73 | 1.75 | 2.20 | 0.00 | - | 19 | 546 | 25.99% |
| SHEL250117C00080000 | 2023-03-21 3:28PM EDT | 80.00 | 1.95 | 1.15 | 1.55 | 0.00 | - | 98 | 628 | 25.73% |
| SHEL250117C00085000 | 2023-03-14 3:01PM EDT | 85.00 | 1.50 | 0.75 | 1.25 | 0.00 | - | 3 | 133 | 26.55% |
| SHEL250117C00090000 | 2023-03-14 9:42AM EDT | 90.00 | 1.05 | 0.45 | 0.95 | 0.00 | - | 1 | 26 | 26.81% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL250117P00025000 | 2023-03-20 2:59PM EDT | 25.00 | 0.50 | 0.55 | 1.00 | 0.00 | - | 12 | 198 | 44.82% |
| SHEL250117P00027500 | 2023-01-25 10:30AM EDT | 27.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 507 | 12.50% |
| SHEL250117P00030000 | 2023-03-21 3:46PM EDT | 30.00 | 1.04 | 1.05 | 1.55 | 0.00 | - | 1 | 33 | 41.02% |
| SHEL250117P00032500 | 2023-02-14 12:47PM EDT | 32.50 | 0.70 | 1.25 | 1.75 | 0.00 | - | 9 | 111 | 38.23% |
| SHEL250117P00035000 | 2023-03-06 12:03PM EDT | 35.00 | 0.80 | 1.75 | 2.30 | 0.00 | - | 2 | 111 | 37.76% |
| SHEL250117P00037500 | 2023-03-20 10:45AM EDT | 37.50 | 2.61 | 2.25 | 2.75 | 0.00 | - | 20 | 40 | 36.19% |
| SHEL250117P00040000 | 2023-03-24 11:13AM EDT | 40.00 | 3.12 | 2.80 | 3.30 | +0.07 | +2.30% | 2 | 73 | 34.89% |
| SHEL250117P00042500 | 2023-03-16 11:53AM EDT | 42.50 | 3.67 | 3.40 | 4.00 | 0.00 | - | 1 | 83 | 33.98% |
| SHEL250117P00045000 | 2023-03-20 12:12PM EDT | 45.00 | 4.40 | 4.10 | 4.70 | 0.00 | - | 4 | 74 | 32.72% |
| SHEL250117P00047500 | 2023-01-31 12:34PM EDT | 47.50 | 3.45 | 2.40 | 2.70 | 0.00 | - | 1 | 78 | 20.26% |
| SHEL250117P00050000 | 2023-03-17 1:45PM EDT | 50.00 | 6.80 | 5.80 | 6.50 | 0.00 | - | 639 | 519 | 30.82% |
| SHEL250117P00052500 | 2023-03-17 10:40AM EDT | 52.50 | 7.40 | 6.80 | 7.60 | 0.00 | - | 7 | 461 | 30.09% |
| SHEL250117P00055000 | 2023-03-21 3:31PM EDT | 55.00 | 7.20 | 8.00 | 8.70 | 0.00 | - | 1 | 335 | 29.00% |
| SHEL250117P00057500 | 2023-02-14 2:28PM EDT | 57.50 | 5.65 | 9.20 | 9.80 | 0.00 | - | 7 | 39 | 27.58% |
| SHEL250117P00060000 | 2023-03-16 11:03AM EDT | 60.00 | 11.50 | 10.60 | 11.40 | 0.00 | - | 10 | 254 | 27.50% |
| SHEL250117P00062500 | 2023-02-14 11:19AM EDT | 62.50 | 7.70 | 12.60 | 13.30 | 0.00 | - | 6 | 11 | 28.10% |
| SHEL250117P00065000 | 2023-03-16 10:17AM EDT | 65.00 | 15.40 | 13.60 | 14.50 | 0.00 | - | 4 | 4,047 | 25.92% |
| SHEL250117P00067500 | 2023-02-21 10:33AM EDT | 67.50 | 11.15 | 13.70 | 14.20 | 0.00 | - | 1 | 2 | 16.81% |
| SHEL250117P00070000 | 2023-03-14 12:11PM EDT | 70.00 | 13.16 | 17.20 | 18.10 | 0.00 | - | 366 | 411 | 24.68% |
| SHEL250117P00075000 | 2023-03-02 2:50PM EDT | 75.00 | 14.60 | 21.10 | 22.20 | 0.00 | - | 15 | 16 | 24.08% |
| SHEL250117P00085000 | 2023-03-13 9:30AM EDT | 85.00 | 25.10 | 29.80 | 31.80 | 0.00 | - | 3 | 0 | 27.34% |
© 2023 Yahoo. All rights reserved.
