Shell plc (SHEL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240119C00020000 | 2022-08-10 3:09PM EDT | 20.00 | 33.00 | 34.00 | 34.70 | -0.12 | -0.36% | 1 | 1 | 54.88% |
| SHEL240119C00025000 | 2022-07-13 2:32PM EDT | 25.00 | 23.37 | 29.20 | 29.80 | 0.00 | - | - | 9 | 48.05% |
| SHEL240119C00027500 | 2022-07-11 10:49AM EDT | 27.50 | 21.30 | 25.40 | 26.10 | 0.00 | - | - | 299 | 0.00% |
| SHEL240119C00030000 | 2022-08-11 2:05PM EDT | 30.00 | 24.88 | 24.60 | 25.10 | +2.23 | +9.85% | 1 | 455 | 45.36% |
| SHEL240119C00032500 | 2022-08-09 11:42AM EDT | 32.50 | 20.90 | 22.40 | 22.80 | 0.00 | - | 2 | 489 | 43.63% |
| SHEL240119C00035000 | 2022-08-10 3:23PM EDT | 35.00 | 18.92 | 20.30 | 20.80 | -0.28 | -1.46% | 1 | 1,990 | 45.00% |
| SHEL240119C00037500 | 2022-07-13 1:50PM EDT | 37.50 | 13.40 | 18.20 | 18.70 | 0.00 | - | - | 235 | 43.75% |
| SHEL240119C00040000 | 2022-08-11 1:44PM EDT | 40.00 | 16.58 | 16.40 | 16.60 | +1.38 | +9.08% | 3 | 773 | 41.82% |
| SHEL240119C00042500 | 2022-08-04 3:56PM EDT | 42.50 | 12.00 | 14.50 | 14.90 | 0.00 | - | - | 78 | 42.33% |
| SHEL240119C00045000 | 2022-08-11 1:15PM EDT | 45.00 | 13.00 | 12.90 | 13.20 | +1.40 | +12.07% | 49 | 1,405 | 41.86% |
| SHEL240119C00047500 | 2022-08-09 1:20PM EDT | 47.50 | 10.30 | 11.30 | 11.60 | 0.00 | - | 8 | 2,048 | 41.22% |
| SHEL240119C00050000 | 2022-08-11 11:59AM EDT | 50.00 | 10.00 | 9.80 | 10.20 | +1.58 | +18.76% | 78 | 1,530 | 41.04% |
| SHEL240119C00052500 | 2022-08-11 11:03AM EDT | 52.50 | 8.60 | 8.60 | 8.90 | +1.82 | +26.84% | 1 | 291 | 40.69% |
| SHEL240119C00055000 | 2022-08-11 2:24PM EDT | 55.00 | 7.47 | 7.40 | 7.70 | +0.57 | +8.26% | 10 | 1,296 | 40.21% |
| SHEL240119C00057500 | 2022-08-11 9:33AM EDT | 57.50 | 6.27 | 6.30 | 6.70 | +0.71 | +12.77% | 18 | 349 | 40.16% |
| SHEL240119C00060000 | 2022-08-11 1:58PM EDT | 60.00 | 5.50 | 5.40 | 5.70 | +0.70 | +14.58% | 89 | 1,084 | 39.53% |
| SHEL240119C00065000 | 2022-08-11 10:55AM EDT | 65.00 | 3.90 | 3.80 | 4.00 | +0.50 | +14.71% | 1 | 421 | 38.17% |
| SHEL240119C00070000 | 2022-08-11 9:30AM EDT | 70.00 | 2.65 | 2.75 | 2.90 | +0.30 | +12.77% | 1 | 756 | 38.05% |
| SHEL240119C00075000 | 2022-08-09 1:37PM EDT | 75.00 | 1.70 | 1.90 | 2.15 | 0.00 | - | 9 | 912 | 38.38% |
| SHEL240119C00080000 | 2022-08-09 1:37PM EDT | 80.00 | 1.20 | 1.30 | 1.55 | 0.00 | - | 9 | 195 | 38.33% |
| SHEL240119C00085000 | 2022-08-09 1:31PM EDT | 85.00 | 0.84 | 0.90 | 1.10 | 0.00 | - | 4 | 233 | 38.16% |
| SHEL240119C00090000 | 2022-07-28 3:46PM EDT | 90.00 | 0.55 | 0.65 | 0.85 | 0.00 | - | - | 30 | 38.84% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240119P00020000 | 2022-07-15 10:31AM EDT | 20.00 | 0.80 | 0.35 | 0.45 | 0.00 | - | - | 1,087 | 67.19% |
| SHEL240119P00022500 | 2022-08-02 11:17AM EDT | 22.50 | 0.55 | 0.45 | 0.65 | 0.00 | - | 13 | 745 | 64.31% |
| SHEL240119P00025000 | 2022-08-05 1:10PM EDT | 25.00 | 0.82 | 0.60 | 0.80 | 0.00 | - | - | 1,432 | 60.89% |
| SHEL240119P00027500 | 2022-08-05 10:35AM EDT | 27.50 | 1.00 | 0.85 | 1.00 | 0.00 | - | - | 131 | 58.55% |
| SHEL240119P00030000 | 2022-07-29 1:35PM EDT | 30.00 | 1.35 | 1.05 | 1.25 | 0.00 | - | - | 39 | 55.69% |
| SHEL240119P00032500 | 2022-07-08 1:01PM EDT | 32.50 | 2.60 | 1.65 | 1.80 | 0.00 | - | - | 308 | 56.64% |
| SHEL240119P00035000 | 2022-07-13 2:15PM EDT | 35.00 | 3.27 | 1.75 | 1.95 | 0.00 | - | - | 33 | 51.78% |
| SHEL240119P00037500 | 2022-08-08 10:23AM EDT | 37.50 | 2.60 | 2.20 | 2.35 | 0.00 | - | - | 264 | 50.43% |
| SHEL240119P00040000 | 2022-08-05 2:16PM EDT | 40.00 | 3.40 | 2.70 | 2.90 | 0.00 | - | - | 61 | 48.87% |
| SHEL240119P00042500 | 2022-07-25 11:48AM EDT | 42.50 | 4.90 | 3.30 | 3.60 | 0.00 | - | - | 98 | 47.83% |
| SHEL240119P00045000 | 2022-08-11 9:58AM EDT | 45.00 | 4.20 | 4.10 | 4.30 | -0.50 | -10.64% | 15 | 340 | 46.18% |
| SHEL240119P00047500 | 2022-08-09 11:34AM EDT | 47.50 | 5.70 | 4.90 | 5.20 | 0.00 | - | 2 | 574 | 45.20% |
| SHEL240119P00050000 | 2022-08-11 9:30AM EDT | 50.00 | 6.36 | 5.90 | 6.20 | -0.64 | -9.14% | 1 | 228 | 44.21% |
| SHEL240119P00052500 | 2022-07-29 3:09PM EDT | 52.50 | 7.90 | 7.00 | 7.30 | 0.00 | - | - | 175 | 43.20% |
| SHEL240119P00055000 | 2022-08-11 11:04AM EDT | 55.00 | 8.50 | 8.20 | 8.50 | -0.70 | -7.61% | 1 | 152 | 42.14% |
| SHEL240119P00057500 | 2022-08-11 9:40AM EDT | 57.50 | 9.78 | 9.60 | 9.90 | -3.52 | -26.47% | 4 | 28 | 41.55% |
| SHEL240119P00060000 | 2022-07-21 12:39PM EDT | 60.00 | 15.60 | 11.00 | 11.30 | 0.00 | - | - | 95 | 40.42% |
| SHEL240119P00065000 | 2022-08-01 10:06AM EDT | 65.00 | 16.00 | 14.30 | 14.60 | 0.00 | - | - | 775 | 39.10% |
| SHEL240119P00070000 | 2022-07-29 9:34AM EDT | 70.00 | 20.60 | 18.00 | 18.30 | 0.00 | - | - | 933 | 37.90% |
| SHEL240119P00075000 | 2022-08-01 9:50AM EDT | 75.00 | 24.20 | 22.00 | 22.60 | 0.00 | - | - | 238 | 38.55% |
© 2023 Yahoo. All rights reserved.
