Shell plc (SHEL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL241011C00058000 | 2024-09-16 2:38PM EDT | 58.00 | 10.20 | 10.30 | 10.70 | 0.00 | - | 7 | 12 | 85.16% |
| SHEL241011C00059000 | 2024-09-18 3:53PM EDT | 59.00 | 9.50 | 7.40 | 9.70 | 0.00 | - | - | 7 | 78.13% |
| SHEL241011C00062000 | 2024-09-10 11:16AM EDT | 62.00 | 5.00 | 6.30 | 6.80 | 0.00 | - | - | 1 | 64.06% |
| SHEL241011C00063000 | 2024-10-02 10:35AM EDT | 63.00 | 5.10 | 5.40 | 5.80 | 0.00 | - | 1 | 6 | 56.45% |
| SHEL241011C00064000 | 2024-09-27 10:16AM EDT | 64.00 | 2.55 | 4.40 | 4.80 | 0.00 | - | 2 | 0 | 48.73% |
| SHEL241011C00065000 | 2024-10-03 3:56PM EDT | 65.00 | 3.80 | 3.50 | 5.80 | 0.00 | - | 2 | 20 | 73.73% |
| SHEL241011C00066000 | 2024-10-04 3:52PM EDT | 66.00 | 2.75 | 2.70 | 2.90 | +0.10 | +3.77% | 2 | 101 | 36.91% |
| SHEL241011C00067000 | 2024-10-03 10:10AM EDT | 67.00 | 1.55 | 1.95 | 2.10 | 0.00 | - | 3 | 1,052 | 34.52% |
| SHEL241011C00068000 | 2024-10-04 2:58PM EDT | 68.00 | 1.30 | 1.20 | 1.35 | -0.20 | -13.33% | 18 | 213 | 30.81% |
| SHEL241011C00069000 | 2024-10-04 3:59PM EDT | 69.00 | 0.76 | 0.75 | 0.85 | -0.29 | -27.62% | 2,690 | 1,638 | 30.62% |
| SHEL241011C00070000 | 2024-10-04 3:59PM EDT | 70.00 | 0.45 | 0.40 | 0.50 | -0.28 | -38.36% | 182 | 1,130 | 30.66% |
| SHEL241011C00071000 | 2024-10-04 3:56PM EDT | 71.00 | 0.25 | 0.20 | 0.30 | -0.20 | -44.44% | 116 | 208 | 31.84% |
| SHEL241011C00072000 | 2024-10-04 1:25PM EDT | 72.00 | 0.19 | 0.10 | 0.20 | -0.01 | -5.00% | 8,830 | 505 | 34.28% |
| SHEL241011C00073000 | 2024-10-04 2:16PM EDT | 73.00 | 0.15 | 0.05 | 0.15 | -0.10 | -40.00% | 39 | 255 | 37.60% |
| SHEL241011C00074000 | 2024-10-04 1:52PM EDT | 74.00 | 0.06 | 0.00 | 0.15 | -0.04 | -40.00% | 2 | 3 | 43.36% |
| SHEL241011C00077000 | 2024-10-03 9:30AM EDT | 77.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 74.71% |
| SHEL241011C00078000 | 2024-09-27 2:15PM EDT | 78.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 7 | 7 | 94.82% |
| SHEL241011C00079000 | 2024-09-27 2:17PM EDT | 79.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 486 | 413 | 60.55% |
| SHEL241011C00080000 | 2024-09-27 2:14PM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 91.41% |
| SHEL241011C00081000 | 2024-09-27 2:13PM EDT | 81.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 96.58% |
| SHEL241011C00082000 | 2024-09-27 2:12PM EDT | 82.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 101.66% |
| SHEL241011C00083000 | 2024-09-23 3:33PM EDT | 83.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 106.64% |
| SHEL241011C00084000 | 2024-09-17 1:04PM EDT | 84.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 28 | 81.25% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL241011P00050000 | 2024-09-27 2:11PM EDT | 50.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 45 | 13 | 132.81% |
| SHEL241011P00054000 | 2024-09-27 2:07PM EDT | 54.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 107 | 89.84% |
| SHEL241011P00055000 | 2024-09-27 2:10PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 202 | 248 | 75.78% |
| SHEL241011P00061000 | 2024-09-16 3:50PM EDT | 61.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 5 | 55.66% |
| SHEL241011P00064000 | 2024-10-04 12:27PM EDT | 64.00 | 0.07 | 0.05 | 0.20 | -0.08 | -53.33% | 4 | 13 | 43.56% |
| SHEL241011P00065000 | 2024-10-04 3:57PM EDT | 65.00 | 0.13 | 0.10 | 0.20 | -0.04 | -23.53% | 134 | 70 | 36.23% |
| SHEL241011P00066000 | 2024-10-04 11:09AM EDT | 66.00 | 0.25 | 0.25 | 0.30 | -0.10 | -28.57% | 11 | 56 | 33.20% |
| SHEL241011P00067000 | 2024-10-04 3:57PM EDT | 67.00 | 0.49 | 0.45 | 0.50 | -0.21 | -30.00% | 146 | 61 | 31.54% |
| SHEL241011P00068000 | 2024-10-04 3:48PM EDT | 68.00 | 0.75 | 0.70 | 0.80 | -0.10 | -11.76% | 39 | 55 | 29.64% |
| SHEL241011P00069000 | 2024-10-04 3:26PM EDT | 69.00 | 1.25 | 1.15 | 1.30 | -0.18 | -12.59% | 70 | 34 | 29.49% |
| SHEL241011P00070000 | 2024-10-03 10:19AM EDT | 70.00 | 2.30 | 1.80 | 2.00 | 0.00 | - | 4 | 29 | 31.01% |
| SHEL241011P00073000 | 2024-08-30 2:25PM EDT | 73.00 | 2.30 | 6.60 | 7.30 | 0.00 | - | 50 | 1 | 120.12% |
| SHEL241011P00074000 | 2024-09-04 1:51PM EDT | 74.00 | 5.25 | 5.40 | 5.80 | 0.00 | - | - | 0 | 53.03% |
© 2024 Yahoo. All rights reserved.