Shell plc (SHEL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL260116C00040000 | 2023-10-10 2:15PM EST | 40.00 | 27.27 | 25.00 | 25.60 | 0.00 | - | 1 | 1 | 24.29% |
| SHEL260116C00045000 | 2023-10-26 10:29AM EST | 45.00 | 22.53 | 21.50 | 23.00 | 0.00 | - | 4 | 0 | 32.21% |
| SHEL260116C00050000 | 2023-11-20 3:36PM EST | 50.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 0.00% |
| SHEL260116C00055000 | 2023-11-15 1:33PM EST | 55.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 8 | 42 | 0.00% |
| SHEL260116C00057500 | 2023-11-22 9:30AM EST | 57.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| SHEL260116C00060000 | 2023-12-01 3:58PM EST | 60.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 155 | 0.00% |
| SHEL260116C00062500 | 2023-11-09 11:02AM EST | 62.50 | 10.19 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SHEL260116C00065000 | 2023-11-08 3:07PM EST | 65.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.05% |
| SHEL260116C00067500 | 2023-11-30 10:22AM EST | 67.50 | 8.19 | 0.00 | 0.00 | 0.00 | - | 3 | 70 | 0.78% |
| SHEL260116C00070000 | 2023-11-30 10:15AM EST | 70.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 1.56% |
| SHEL260116C00072500 | 2023-11-10 9:51AM EST | 72.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 1.56% |
| SHEL260116C00075000 | 2023-12-04 1:58PM EST | 75.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 3.13% |
| SHEL260116C00077500 | 2023-11-30 10:22AM EST | 77.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 3.13% |
| SHEL260116C00080000 | 2023-11-24 10:45AM EST | 80.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 11 | 220 | 3.13% |
| SHEL260116C00085000 | 2023-12-04 3:03PM EST | 85.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| SHEL260116C00090000 | 2023-11-30 10:06AM EST | 90.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 6.25% |
| SHEL260116C00095000 | 2023-11-09 10:42AM EST | 95.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 6.25% |
| SHEL260116C00100000 | 2023-10-19 10:11AM EST | 100.00 | 1.65 | 0.70 | 1.20 | 0.00 | - | 1 | 2 | 22.79% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL260116P00032500 | 2023-11-09 11:07AM EST | 32.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 9 | 22 | 12.50% |
| SHEL260116P00035000 | 2023-12-01 11:04AM EST | 35.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 208 | 208 | 12.50% |
| SHEL260116P00045000 | 2023-11-22 9:30AM EST | 45.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 26 | 121 | 6.25% |
| SHEL260116P00047500 | 2023-12-01 10:43AM EST | 47.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 6.25% |
| SHEL260116P00050000 | 2023-11-13 2:56PM EST | 50.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 3.13% |
| SHEL260116P00055000 | 2023-11-27 3:29PM EST | 55.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 3.13% |
| SHEL260116P00057500 | 2023-12-04 10:58AM EST | 57.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| SHEL260116P00060000 | 2023-09-29 1:22PM EST | 60.00 | 6.20 | 5.90 | 6.30 | 0.00 | - | 10 | 11 | 23.64% |
| SHEL260116P00062500 | 2023-11-28 11:25AM EST | 62.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 0.78% |
| SHEL260116P00065000 | 2023-12-04 3:45PM EST | 65.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 0.00% |
| SHEL260116P00067500 | 2023-11-28 12:20PM EST | 67.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SHEL260116P00075000 | 2023-11-15 10:22AM EST | 75.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 0.00% |
| SHEL260116P00077500 | 2023-11-17 9:46AM EST | 77.50 | 14.60 | 0.00 | 0.00 | 0.00 | - | 75 | 167 | 0.00% |
| SHEL260116P00080000 | 2023-11-20 2:57PM EST | 80.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | - | 192 | 0.00% |
© 2023 Yahoo. All rights reserved.