Shell plc (SHEL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL250620C00055000 | 2024-05-15 10:20AM EDT | 55.00 | 18.41 | 15.30 | 16.30 | 0.00 | - | 7 | 12 | 0.00% |
| SHEL250620C00057500 | 2024-07-23 3:10PM EDT | 57.50 | 15.00 | 13.40 | 17.90 | 0.00 | - | 1 | 4 | 36.06% |
| SHEL250620C00060000 | 2024-07-02 2:17PM EDT | 60.00 | 14.60 | 13.10 | 14.20 | 0.00 | - | 4 | 88 | 25.98% |
| SHEL250620C00062500 | 2024-07-22 9:47AM EDT | 62.50 | 11.80 | 11.10 | 13.00 | 0.00 | - | 42 | 110 | 28.55% |
| SHEL250620C00065000 | 2024-07-12 3:06PM EDT | 65.00 | 10.60 | 9.30 | 9.80 | 0.00 | - | 10 | 210 | 21.55% |
| SHEL250620C00067500 | 2024-06-27 10:47AM EDT | 67.50 | 8.00 | 7.60 | 8.10 | 0.00 | - | 1 | 10 | 20.95% |
| SHEL250620C00070000 | 2024-07-19 10:17AM EDT | 70.00 | 7.00 | 6.00 | 6.50 | 0.00 | - | 1 | 243 | 20.14% |
| SHEL250620C00072500 | 2024-07-26 1:20PM EDT | 72.50 | 5.30 | 4.50 | 5.20 | +0.45 | +9.28% | 202 | 3,410 | 19.83% |
| SHEL250620C00075000 | 2024-07-23 11:02AM EDT | 75.00 | 3.60 | 3.80 | 4.10 | 0.00 | - | 1 | 916 | 19.59% |
| SHEL250620C00077500 | 2024-07-24 10:41AM EDT | 77.50 | 2.85 | 2.90 | 3.10 | 0.00 | - | 37 | 245 | 19.07% |
| SHEL250620C00080000 | 2024-07-12 3:14PM EDT | 80.00 | 2.68 | 2.15 | 2.35 | 0.00 | - | 6 | 963 | 18.87% |
| SHEL250620C00082500 | 2024-07-25 9:30AM EDT | 82.50 | 1.50 | 1.40 | 1.75 | 0.00 | - | 1 | 434 | 18.68% |
| SHEL250620C00085000 | 2024-07-24 1:28PM EDT | 85.00 | 1.05 | 1.10 | 2.30 | 0.00 | - | 5 | 268 | 23.41% |
| SHEL250620C00090000 | 2024-07-18 11:05AM EDT | 90.00 | 0.80 | 0.55 | 0.70 | 0.00 | - | 35 | 314 | 18.58% |
| SHEL250620C00095000 | 2024-06-05 10:55AM EDT | 95.00 | 0.36 | 0.40 | 0.55 | 0.00 | - | 1 | 7 | 20.39% |
| SHEL250620C00100000 | 2024-07-19 9:30AM EDT | 100.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 1 | 45 | 20.34% |
| SHEL250620C00105000 | 2024-07-23 2:06PM EDT | 105.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 2 | 5 | 21.90% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL250620P00050000 | 2024-07-17 10:34AM EDT | 50.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 2 | 240 | 26.64% |
| SHEL250620P00055000 | 2024-07-19 1:55PM EDT | 55.00 | 0.73 | 0.05 | 0.90 | 0.00 | - | 3 | 240 | 24.62% |
| SHEL250620P00057500 | 2024-07-23 10:02AM EDT | 57.50 | 1.05 | 0.95 | 1.15 | 0.00 | - | 1 | 87 | 23.39% |
| SHEL250620P00060000 | 2024-07-09 10:27AM EDT | 60.00 | 1.36 | 1.30 | 1.50 | 0.00 | - | 2,000 | 3,693 | 22.39% |
| SHEL250620P00062500 | 2024-07-18 10:29AM EDT | 62.50 | 1.50 | 1.75 | 1.95 | 0.00 | - | 3 | 359 | 21.45% |
| SHEL250620P00065000 | 2024-06-27 11:02AM EDT | 65.00 | 2.60 | 2.35 | 2.50 | 0.00 | - | 3 | 898 | 20.46% |
| SHEL250620P00067500 | 2024-07-23 2:06PM EDT | 67.50 | 3.27 | 3.10 | 3.30 | 0.00 | - | 1 | 319 | 19.97% |
| SHEL250620P00070000 | 2024-07-25 12:04PM EDT | 70.00 | 4.15 | 3.10 | 4.20 | 0.00 | - | 2 | 79 | 19.22% |
| SHEL250620P00072500 | 2024-07-26 1:20PM EDT | 72.50 | 5.00 | 3.10 | 5.30 | +0.30 | +6.38% | 203 | 158 | 18.57% |
| SHEL250620P00075000 | 2024-07-25 11:49AM EDT | 75.00 | 6.70 | 6.40 | 6.60 | 0.00 | - | 1 | 166 | 17.95% |
| SHEL250620P00077500 | 2024-07-25 1:17PM EDT | 77.50 | 8.00 | 7.90 | 8.20 | 0.00 | - | 74 | 148 | 17.74% |
| SHEL250620P00080000 | 2024-06-20 12:03PM EDT | 80.00 | 11.10 | 9.30 | 9.80 | 0.00 | - | 2 | 21 | 16.79% |
| SHEL250620P00082500 | 2024-07-08 11:04AM EDT | 82.50 | 10.90 | 11.40 | 11.80 | 0.00 | - | 58 | 124 | 16.82% |
| SHEL250620P00085000 | 2024-07-19 10:56AM EDT | 85.00 | 13.10 | 13.10 | 13.90 | 0.00 | - | 21 | 87 | 16.74% |
| SHEL250620P00095000 | 2024-07-02 10:40AM EDT | 95.00 | 22.30 | 21.00 | 25.70 | 0.00 | - | 2 | 56 | 33.42% |
| SHEL250620P00100000 | 2024-07-15 12:26PM EDT | 100.00 | 27.00 | 26.20 | 30.40 | 0.00 | - | 18 | 18 | 35.35% |
| SHEL250620P00110000 | 2024-07-15 11:35AM EDT | 110.00 | 37.10 | 36.10 | 40.10 | 0.00 | - | 1 | 1 | 39.60% |
© 2024 Yahoo. All rights reserved.