Shell plc (SHEL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:59AM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL250620C00065000 | 2024-05-01 11:10AM EDT | 65.00 | 9.80 | 11.00 | 11.40 | 0.00 | - | 10 | 13 | 24.59% |
| SHEL250620C00067500 | 2024-04-04 12:45PM EDT | 67.50 | 8.38 | 8.50 | 9.60 | 0.00 | - | 3 | 5 | 23.37% |
| SHEL250620C00070000 | 2024-05-01 9:37AM EDT | 70.00 | 7.38 | 8.00 | 8.20 | 0.00 | - | 2 | 164 | 23.12% |
| SHEL250620C00072500 | 2024-04-30 11:58AM EDT | 72.50 | 6.50 | 6.60 | 6.90 | 0.00 | - | 2 | 167 | 22.75% |
| SHEL250620C00075000 | 2024-05-01 10:09AM EDT | 75.00 | 5.00 | 5.40 | 5.70 | 0.00 | - | 1 | 680 | 22.27% |
| SHEL250620C00077500 | 2024-05-01 11:28AM EDT | 77.50 | 3.82 | 3.00 | 4.60 | 0.00 | - | 6 | 15 | 21.66% |
| SHEL250620C00080000 | 2024-05-01 9:37AM EDT | 80.00 | 3.20 | 3.50 | 3.80 | 0.00 | - | 2 | 117 | 21.61% |
| SHEL250620C00082500 | 2024-04-23 1:39PM EDT | 82.50 | 2.85 | 2.80 | 3.00 | 0.00 | - | 2 | 402 | 21.13% |
| SHEL250620C00085000 | 2024-05-01 9:37AM EDT | 85.00 | 2.00 | 2.15 | 2.35 | 0.00 | - | 4 | 52 | 20.76% |
| SHEL250620C00090000 | 2024-05-01 9:37AM EDT | 90.00 | 1.20 | 1.25 | 1.45 | 0.00 | - | 4 | 496 | 20.45% |
| SHEL250620C00095000 | 2024-04-09 9:50AM EDT | 95.00 | 0.98 | 0.70 | 0.85 | 0.00 | - | - | 7 | 20.08% |
| SHEL250620C00100000 | 2024-05-02 9:42AM EDT | 100.00 | 0.45 | 0.35 | 0.50 | +0.08 | +21.62% | 2 | 41 | 19.95% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL250620P00050000 | 2024-04-25 1:55PM EDT | 50.00 | 0.79 | 0.00 | 0.80 | 0.00 | - | 3 | 6 | 26.88% |
| SHEL250620P00055000 | 2024-04-26 10:48AM EDT | 55.00 | 1.29 | 1.20 | 1.35 | 0.00 | - | 20 | 215 | 25.17% |
| SHEL250620P00057500 | 2024-04-04 12:01PM EDT | 57.50 | 2.00 | 1.55 | 1.65 | 0.00 | - | 20 | 20 | 23.94% |
| SHEL250620P00060000 | 2024-04-10 12:48PM EDT | 60.00 | 2.15 | 1.90 | 2.10 | 0.00 | - | 10 | 680 | 23.15% |
| SHEL250620P00062500 | 2024-04-29 2:35PM EDT | 62.50 | 2.45 | 2.45 | 2.60 | 0.00 | - | 6 | 180 | 22.19% |
| SHEL250620P00065000 | 2024-04-23 3:48PM EDT | 65.00 | 3.30 | 3.00 | 3.30 | 0.00 | - | 3 | 901 | 21.62% |
| SHEL250620P00067500 | 2024-04-15 1:05PM EDT | 67.50 | 4.20 | 3.80 | 4.00 | 0.00 | - | 1 | 250 | 20.59% |
| SHEL250620P00072500 | 2024-04-29 2:32PM EDT | 72.50 | 5.69 | 5.70 | 6.00 | 0.00 | - | 7 | 9 | 19.22% |
| SHEL250620P00080000 | 2024-04-15 10:02AM EDT | 80.00 | 10.10 | 10.00 | 10.30 | 0.00 | - | 2 | 2 | 17.48% |
| SHEL250620P00082500 | 2024-04-25 9:55AM EDT | 82.50 | 11.90 | 11.40 | 13.20 | 0.00 | - | 50 | 51 | 21.20% |
| SHEL250620P00085000 | 2024-04-29 10:01AM EDT | 85.00 | 13.50 | 13.70 | 15.30 | 0.00 | - | 5 | 6 | 21.81% |
© 2024 Yahoo. All rights reserved.