Shell plc (SHEL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240426C00040000 | 2024-04-10 2:11PM EDT | 40.00 | 32.60 | 30.00 | 34.40 | 0.00 | - | - | 1 | 211.72% |
| SHEL240426C00052000 | 2024-04-10 2:07PM EDT | 52.00 | 20.60 | 18.60 | 21.80 | 0.00 | - | - | 3 | 126.56% |
| SHEL240426C00060000 | 2024-03-28 12:05PM EDT | 60.00 | 7.36 | 11.90 | 12.70 | 0.00 | - | 10 | 10 | 87.79% |
| SHEL240426C00063000 | 2024-03-13 12:55PM EDT | 63.00 | 3.46 | 9.30 | 10.60 | 0.00 | - | - | 1 | 102.54% |
| SHEL240426C00064000 | 2024-04-08 1:51PM EDT | 64.00 | 8.20 | 8.00 | 8.30 | 0.00 | - | 20 | 27 | 62.50% |
| SHEL240426C00065000 | 2024-04-19 3:46PM EDT | 65.00 | 7.08 | 7.00 | 7.30 | -0.22 | -3.01% | 1 | 1,528 | 56.25% |
| SHEL240426C00066000 | 2024-04-19 2:43PM EDT | 66.00 | 6.10 | 6.00 | 8.20 | +1.10 | +22.00% | 36 | 84 | 83.64% |
| SHEL240426C00067000 | 2024-04-19 3:39PM EDT | 67.00 | 5.38 | 5.00 | 5.60 | +1.04 | +23.96% | 3 | 65 | 57.13% |
| SHEL240426C00068000 | 2024-04-19 3:47PM EDT | 68.00 | 4.13 | 3.90 | 6.20 | +1.04 | +33.66% | 23 | 407 | 64.84% |
| SHEL240426C00069000 | 2024-04-19 10:57AM EDT | 69.00 | 3.10 | 3.10 | 3.30 | +0.93 | +42.86% | 5 | 102 | 30.32% |
| SHEL240426C00070000 | 2024-04-19 3:58PM EDT | 70.00 | 2.30 | 2.20 | 2.35 | +0.90 | +64.29% | 47 | 103 | 25.20% |
| SHEL240426C00071000 | 2024-04-19 3:58PM EDT | 71.00 | 1.47 | 1.40 | 1.55 | +0.44 | +42.72% | 49 | 63 | 23.19% |
| SHEL240426C00072000 | 2024-04-19 3:54PM EDT | 72.00 | 0.82 | 0.80 | 0.90 | +0.42 | +105.00% | 64 | 285 | 21.73% |
| SHEL240426C00073000 | 2024-04-19 3:59PM EDT | 73.00 | 0.45 | 0.40 | 0.50 | +0.30 | +200.00% | 636 | 221 | 22.17% |
| SHEL240426C00074000 | 2024-04-19 3:57PM EDT | 74.00 | 0.25 | 0.15 | 0.25 | +0.12 | +92.31% | 49 | 167 | 22.46% |
| SHEL240426C00075000 | 2024-04-16 10:56AM EDT | 75.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 10 | 160 | 24.61% |
| SHEL240426C00076000 | 2024-04-18 11:48AM EDT | 76.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 3 | 13 | 30.18% |
| SHEL240426C00077000 | 2024-04-15 9:35AM EDT | 77.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 1 | 11 | 32.13% |
| SHEL240426C00078000 | 2024-04-15 10:26AM EDT | 78.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 57.32% |
| SHEL240426C00080000 | 2024-04-08 9:30AM EDT | 80.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 4 | 56.45% |
| SHEL240426C00081000 | 2024-04-12 1:22PM EDT | 81.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240426P00059000 | 2024-03-20 2:14PM EDT | 59.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 71.09% |
| SHEL240426P00060000 | 2024-03-14 2:07PM EDT | 60.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 89.45% |
| SHEL240426P00062000 | 2024-03-26 2:30PM EDT | 62.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 76.66% |
| SHEL240426P00063000 | 2024-04-09 10:37AM EDT | 63.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 100 | 104 | 50.78% |
| SHEL240426P00064000 | 2024-04-09 11:42AM EDT | 64.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 12 | 45.70% |
| SHEL240426P00065000 | 2024-04-17 2:04PM EDT | 65.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 82 | 40.63% |
| SHEL240426P00066000 | 2024-04-09 11:42AM EDT | 66.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 12 | 22 | 35.55% |
| SHEL240426P00067000 | 2024-04-09 2:12PM EDT | 67.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 30 | 49.51% |
| SHEL240426P00068000 | 2024-04-19 1:12PM EDT | 68.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 140 | 13 | 29.49% |
| SHEL240426P00069000 | 2024-04-19 11:44AM EDT | 69.00 | 0.20 | 0.05 | 0.10 | +0.01 | +5.26% | 3 | 270 | 23.73% |
| SHEL240426P00070000 | 2024-04-19 1:12PM EDT | 70.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 152 | 45 | 22.17% |
| SHEL240426P00071000 | 2024-04-19 3:51PM EDT | 71.00 | 0.30 | 0.30 | 0.40 | -0.45 | -60.00% | 29 | 27 | 20.95% |
| SHEL240426P00072000 | 2024-04-19 3:46PM EDT | 72.00 | 0.85 | 0.65 | 0.80 | -0.57 | -40.14% | 74 | 68 | 21.00% |
| SHEL240426P00073000 | 2024-04-19 3:44PM EDT | 73.00 | 1.38 | 1.25 | 1.35 | -0.62 | -31.00% | 13 | 62 | 19.97% |
| SHEL240426P00074000 | 2024-04-15 12:02PM EDT | 74.00 | 1.80 | 2.00 | 2.15 | 0.00 | - | 4 | 16 | 21.39% |
| SHEL240426P00075000 | 2024-04-12 11:15AM EDT | 75.00 | 2.10 | 2.20 | 3.10 | 0.00 | - | 2 | 0 | 25.59% |
© 2024 Yahoo. All rights reserved.