Shell plc (SHEL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL260116C00032500 | 2024-03-13 10:22AM EDT | 32.50 | 32.96 | 39.30 | 43.00 | 0.00 | - | 1 | 0 | 57.64% |
| SHEL260116C00035000 | 2024-04-25 11:12AM EDT | 35.00 | 37.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHEL260116C00037500 | 2024-03-14 9:47AM EDT | 37.50 | 28.21 | 32.50 | 37.50 | 0.00 | - | 3 | 11 | 57.13% |
| SHEL260116C00040000 | 2024-02-14 11:30AM EDT | 40.00 | 23.17 | 24.00 | 29.00 | 0.00 | - | 2 | 3 | 0.00% |
| SHEL260116C00045000 | 2024-04-29 11:27AM EDT | 45.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHEL260116C00050000 | 2024-04-08 10:43AM EDT | 50.00 | 22.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHEL260116C00052500 | 2024-02-05 1:00PM EDT | 52.50 | 12.88 | 13.90 | 14.60 | 0.00 | - | 34 | 39 | 0.00% |
| SHEL260116C00055000 | 2024-04-30 11:09AM EDT | 55.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHEL260116C00057500 | 2024-04-09 9:30AM EDT | 57.50 | 17.57 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SHEL260116C00060000 | 2024-04-16 2:20PM EDT | 60.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SHEL260116C00062500 | 2024-04-09 9:30AM EDT | 62.50 | 14.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SHEL260116C00065000 | 2024-05-01 1:39PM EDT | 65.00 | 10.96 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SHEL260116C00067500 | 2024-04-08 10:13AM EDT | 67.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHEL260116C00070000 | 2024-04-17 10:13AM EDT | 70.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| SHEL260116C00072500 | 2024-04-30 11:02AM EDT | 72.50 | 8.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| SHEL260116C00075000 | 2024-05-01 2:29PM EDT | 75.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| SHEL260116C00077500 | 2024-05-01 11:54AM EDT | 77.50 | 5.22 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| SHEL260116C00080000 | 2024-05-01 1:39PM EDT | 80.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 1.56% |
| SHEL260116C00082500 | 2024-04-15 9:30AM EDT | 82.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SHEL260116C00085000 | 2024-04-29 1:09PM EDT | 85.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SHEL260116C00090000 | 2024-04-19 3:05PM EDT | 90.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 3.13% |
| SHEL260116C00095000 | 2024-04-15 1:52PM EDT | 95.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| SHEL260116C00100000 | 2024-04-25 3:43PM EDT | 100.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SHEL260116C00105000 | 2024-05-01 2:54PM EDT | 105.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL260116P00032500 | 2024-01-29 11:55AM EDT | 32.50 | 0.60 | 0.35 | 0.70 | 0.00 | - | 9 | 90 | 39.60% |
| SHEL260116P00035000 | 2024-01-25 4:35PM EDT | 35.00 | 0.87 | 0.55 | 0.75 | 0.00 | - | 1 | 216 | 36.91% |
| SHEL260116P00037500 | 2024-02-06 1:26PM EDT | 37.50 | 0.90 | 0.70 | 0.95 | 0.00 | - | 20 | 46 | 35.84% |
| SHEL260116P00040000 | 2024-02-09 11:52AM EDT | 40.00 | 1.15 | 0.95 | 1.25 | 0.00 | - | - | 3 | 35.34% |
| SHEL260116P00042500 | 2024-04-18 10:30AM EDT | 42.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SHEL260116P00045000 | 2024-04-25 1:52PM EDT | 45.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SHEL260116P00047500 | 2024-04-17 2:15PM EDT | 47.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| SHEL260116P00050000 | 2024-04-25 1:52PM EDT | 50.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SHEL260116P00052500 | 2024-04-15 12:57PM EDT | 52.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 422 | 0 | 6.25% |
| SHEL260116P00055000 | 2024-04-18 2:36PM EDT | 55.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 3.13% |
| SHEL260116P00057500 | 2024-04-03 11:07AM EDT | 57.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SHEL260116P00060000 | 2024-04-15 1:51PM EDT | 60.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| SHEL260116P00062500 | 2024-04-15 1:52PM EDT | 62.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| SHEL260116P00065000 | 2024-04-29 10:46AM EDT | 65.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SHEL260116P00067500 | 2024-03-27 3:56PM EDT | 67.50 | 7.30 | 4.80 | 5.30 | 0.00 | - | 450 | 479 | 19.13% |
| SHEL260116P00070000 | 2024-05-01 11:34AM EDT | 70.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.39% |
| SHEL260116P00072500 | 2024-05-01 11:13AM EDT | 72.50 | 8.04 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| SHEL260116P00075000 | 2024-04-19 1:22PM EDT | 75.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| SHEL260116P00077500 | 2024-04-12 12:43PM EDT | 77.50 | 9.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SHEL260116P00080000 | 2024-01-31 10:36AM EDT | 80.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 128 | 590 | 0.00% |
© 2024 Yahoo. All rights reserved.