Shell plc (SHEL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:50AM EDT. Market open.
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 | 2024-02-14 4:09PM EDT | 30.00 | 34.40 | 33.50 | 38.50 | 0.00 | - | 60 | 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 | 2024-02-01 3:47PM EDT | 35.00 | 28.30 | 26.50 | 31.00 | 0.00 | - | 5 | 2 | 0.00% |
| SHEL250117C00037500 | 2024-02-14 4:27PM EDT | 37.50 | 25.90 | 26.00 | 31.00 | 0.00 | - | 1,400 | 0 | 0.00% |
| SHEL250117C00040000 | 2024-04-09 3:58PM EDT | 40.00 | 32.06 | 30.70 | 32.90 | 0.00 | - | 1 | 54 | 55.77% |
| SHEL250117C00042500 | 2024-04-04 2:24PM EDT | 42.50 | 28.07 | 28.10 | 30.20 | 0.00 | - | 7 | 198 | 48.88% |
| SHEL250117C00045000 | 2024-04-12 10:12AM EDT | 45.00 | 28.76 | 26.30 | 27.40 | 0.00 | - | 1 | 50 | 41.19% |
| SHEL250117C00047500 | 2024-03-04 10:41AM EDT | 47.50 | 16.90 | 20.80 | 24.90 | 0.00 | - | 2 | 278 | 37.31% |
| SHEL250117C00050000 | 2024-04-10 3:54PM EDT | 50.00 | 23.00 | 21.60 | 22.40 | 0.00 | - | 1 | 1,011 | 33.62% |
| SHEL250117C00052500 | 2024-04-01 9:30AM EDT | 52.50 | 15.44 | 19.40 | 20.00 | 0.00 | - | 1 | 264 | 30.98% |
| SHEL250117C00055000 | 2024-04-15 12:27PM EDT | 55.00 | 18.25 | 17.10 | 17.80 | 0.00 | - | 1 | 969 | 29.91% |
| SHEL250117C00057500 | 2024-04-16 2:51PM EDT | 57.50 | 15.20 | 14.90 | 15.60 | 0.00 | - | 270 | 745 | 28.36% |
| SHEL250117C00060000 | 2024-04-15 11:23AM EDT | 60.00 | 13.86 | 13.00 | 13.50 | 0.00 | - | 1 | 678 | 27.05% |
| SHEL250117C00062500 | 2024-04-18 3:41PM EDT | 62.50 | 10.70 | 11.00 | 11.50 | 0.00 | - | 8 | 8,469 | 25.84% |
| SHEL250117C00065000 | 2024-04-18 2:34PM EDT | 65.00 | 8.70 | 9.20 | 9.70 | 0.00 | - | 4 | 7,776 | 25.08% |
| SHEL250117C00067500 | 2024-04-17 9:37AM EDT | 67.50 | 7.75 | 7.50 | 7.90 | 0.00 | - | 1 | 5,851 | 23.73% |
| SHEL250117C00070000 | 2024-04-18 2:09PM EDT | 70.00 | 6.07 | 6.10 | 6.40 | +0.27 | +4.66% | 1 | 4,174 | 23.05% |
| SHEL250117C00072500 | 2024-04-17 1:03PM EDT | 72.50 | 4.53 | 4.70 | 5.10 | 0.00 | - | 5 | 739 | 22.51% |
| SHEL250117C00075000 | 2024-04-19 9:35AM EDT | 75.00 | 3.60 | 3.60 | 3.90 | 0.00 | - | 4 | 3,633 | 21.68% |
| SHEL250117C00077500 | 2024-04-18 9:51AM EDT | 77.50 | 2.75 | 2.80 | 3.00 | 0.00 | - | 4 | 714 | 21.37% |
| SHEL250117C00080000 | 2024-04-18 11:59AM EDT | 80.00 | 2.10 | 2.10 | 2.20 | 0.00 | - | 2 | 2,478 | 20.78% |
| SHEL250117C00085000 | 2024-04-17 9:33AM EDT | 85.00 | 1.10 | 1.00 | 1.20 | 0.00 | - | 5 | 333 | 20.46% |
| SHEL250117C00090000 | 2024-04-19 10:22AM EDT | 90.00 | 0.55 | 0.50 | 0.60 | +0.10 | +22.22% | 1 | 8,581 | 20.07% |
| SHEL250117C00095000 | 2024-04-18 10:37AM EDT | 95.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 3 | 122 | 20.00% |
| SHEL250117C00100000 | 2024-04-12 9:31AM EDT | 100.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 1 | 41 | 22.73% |
| SHEL250117C00105000 | 2024-04-16 9:30AM EDT | 105.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 2 | 3 | 25.24% |
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 | 0.15 | 0.00 | - | 100 | 192 | 53.32% |
| SHEL250117P00027500 | 2024-02-16 2:58PM EDT | 27.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 1,116 | 53.81% |
| SHEL250117P00030000 | 2024-04-02 3:38PM EDT | 30.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 146 | 49.22% |
| SHEL250117P00032500 | 2023-12-19 3:29PM EDT | 32.50 | 0.22 | 0.20 | 0.30 | 0.00 | - | 5 | 134 | 50.68% |
| SHEL250117P00035000 | 2024-02-09 11:17AM EDT | 35.00 | 0.17 | 0.05 | 0.30 | 0.00 | - | 2 | 316 | 46.39% |
| SHEL250117P00037500 | 2024-01-02 4:36PM EDT | 37.50 | 0.30 | 0.20 | 0.55 | 0.00 | - | 5 | 271 | 47.95% |
| SHEL250117P00040000 | 2024-04-01 3:58PM EDT | 40.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 1,006 | 2,111 | 38.67% |
| SHEL250117P00042500 | 2024-03-05 11:33AM EDT | 42.50 | 0.50 | 0.05 | 0.40 | 0.00 | - | 15 | 130 | 37.26% |
| SHEL250117P00045000 | 2024-03-28 12:25PM EDT | 45.00 | 0.35 | 0.20 | 0.40 | 0.00 | - | 20 | 158 | 33.79% |
| SHEL250117P00047500 | 2024-04-12 9:53AM EDT | 47.50 | 0.30 | 0.25 | 0.50 | 0.00 | - | 3 | 460 | 32.03% |
| SHEL250117P00050000 | 2024-04-08 12:43PM EDT | 50.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 1 | 1,014 | 29.40% |
| SHEL250117P00052500 | 2024-04-12 2:38PM EDT | 52.50 | 0.60 | 0.55 | 0.70 | 0.00 | - | 2 | 569 | 27.86% |
| SHEL250117P00055000 | 2024-04-15 10:51AM EDT | 55.00 | 0.76 | 0.75 | 0.95 | 0.00 | - | 40 | 3,612 | 26.91% |
| SHEL250117P00057500 | 2024-04-16 11:29AM EDT | 57.50 | 1.16 | 1.00 | 1.20 | 0.00 | - | 5 | 681 | 25.44% |
| SHEL250117P00060000 | 2024-04-15 1:22PM EDT | 60.00 | 1.33 | 1.40 | 1.55 | 0.00 | - | 3 | 567 | 24.23% |
| SHEL250117P00062500 | 2024-04-12 9:39AM EDT | 62.50 | 1.65 | 1.80 | 2.00 | 0.00 | - | 3 | 482 | 23.10% |
| SHEL250117P00065000 | 2024-04-11 9:37AM EDT | 65.00 | 2.20 | 2.40 | 2.60 | 0.00 | - | 3 | 4,249 | 22.16% |
| SHEL250117P00067500 | 2024-04-18 2:02PM EDT | 67.50 | 3.40 | 3.10 | 3.40 | 0.00 | - | 10 | 589 | 21.47% |
| SHEL250117P00070000 | 2024-04-17 12:30PM EDT | 70.00 | 4.50 | 4.00 | 4.30 | 0.00 | - | 14 | 1,056 | 20.51% |
| SHEL250117P00072500 | 2024-04-18 1:08PM EDT | 72.50 | 5.50 | 5.20 | 5.40 | 0.00 | - | 3 | 176 | 19.62% |
| SHEL250117P00075000 | 2024-04-12 2:59PM EDT | 75.00 | 6.20 | 6.60 | 6.80 | 0.00 | - | 10 | 662 | 19.15% |
| SHEL250117P00077500 | 2024-04-10 11:10AM EDT | 77.50 | 7.70 | 8.00 | 8.40 | 0.00 | - | 1 | 188 | 18.70% |
| SHEL250117P00080000 | 2024-04-15 1:30PM EDT | 80.00 | 9.90 | 9.80 | 10.30 | 0.00 | - | 4 | 452 | 18.81% |
| SHEL250117P00082500 | 2024-04-15 1:23PM EDT | 82.50 | 11.70 | 11.90 | 12.20 | 0.00 | - | 12 | 22 | 18.15% |
| SHEL250117P00085000 | 2024-01-16 3:33PM EDT | 85.00 | 23.32 | 20.80 | 23.40 | 0.00 | - | 1 | 29 | 53.64% |
| SHEL250117P00090000 | 2024-04-02 12:51PM EDT | 90.00 | 20.92 | 18.50 | 19.10 | 0.00 | - | - | 1 | 19.95% |
| SHEL250117P00095000 | 2024-04-18 2:27PM EDT | 95.00 | 24.30 | 22.80 | 24.10 | 0.00 | - | 3 | 3 | 23.22% |
| SHEL250117P00100000 | 2024-04-04 9:42AM EDT | 100.00 | 29.81 | 27.20 | 30.60 | 0.00 | - | 3 | 3 | 37.24% |
© 2024 Yahoo. All rights reserved.