Shell plc (SHEL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:04AM EDT. Market open.
Strike:80.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240426C00080000 | 2024-04-08 9:30AM EDT | 2024-04-26 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 4 | 51.56% |
| SHEL240503C00080000 | 2024-04-22 1:04PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 135 | 41.31% |
| SHEL240510C00080000 | 2024-04-23 10:07AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 1 | 2 | 27.74% |
| SHEL240517C00080000 | 2024-04-22 1:47PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.15 | 0.00 | - | 52 | 147 | 25.64% |
| SHEL240524C00080000 | 2024-04-19 3:39PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.75 | 0.00 | - | 8 | 30 | 35.96% |
| SHEL240531C00080000 | 2024-04-19 10:09AM EDT | 2024-05-31 | 0.13 | 0.05 | 0.15 | 0.00 | - | 70 | 70 | 20.51% |
| SHEL240621C00080000 | 2024-04-22 12:33PM EDT | 2024-06-21 | 0.28 | 0.20 | 0.30 | 0.00 | - | 11 | 332 | 19.68% |
| SHEL240719C00080000 | 2024-04-22 1:09PM EDT | 2024-07-19 | 0.55 | 0.45 | 0.55 | 0.00 | - | 10 | 322 | 19.48% |
| SHEL240816C00080000 | 2024-04-22 12:44PM EDT | 2024-08-16 | 0.85 | 0.80 | 0.85 | 0.00 | - | 19 | 71 | 19.78% |
| SHEL240920C00080000 | 2024-04-22 1:28PM EDT | 2024-09-20 | 1.02 | 1.00 | 1.10 | -0.13 | -11.30% | 100 | 246 | 19.19% |
| SHEL241018C00080000 | 2024-04-22 11:56AM EDT | 2024-10-18 | 1.40 | 1.35 | 1.45 | 0.00 | - | 13 | 2,043 | 19.84% |
| SHEL241115C00080000 | 2024-04-22 2:58PM EDT | 2024-11-15 | 1.75 | 1.65 | 1.80 | 0.00 | - | 16 | 16 | 20.39% |
| SHEL250117C00080000 | 2024-04-22 12:25PM EDT | 2025-01-17 | 2.31 | 2.15 | 2.40 | 0.00 | - | 10 | 2,483 | 20.63% |
| SHEL250620C00080000 | 2024-04-12 2:33PM EDT | 2025-06-20 | 4.10 | 3.50 | 3.90 | 0.00 | - | 70 | 103 | 21.66% |
| SHEL260116C00080000 | 2024-04-22 9:36AM EDT | 2026-01-16 | 4.80 | 4.80 | 5.30 | 0.00 | - | 10 | 940 | 21.52% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240621P00080000 | 2024-01-11 4:12PM EDT | 2024-06-21 | 17.20 | 15.40 | 17.50 | 0.00 | - | 10 | 16 | 100.17% |
| SHEL240719P00080000 | 2024-04-12 1:43PM EDT | 2024-07-19 | 8.00 | 8.00 | 8.20 | 0.00 | - | 9 | 12 | 19.51% |
| SHEL241018P00080000 | 2024-04-04 10:08AM EDT | 2024-10-18 | 10.40 | 8.40 | 8.70 | 0.00 | - | 44 | 44 | 17.32% |
| SHEL250117P00080000 | 2024-04-22 3:01PM EDT | 2025-01-17 | 9.20 | 9.00 | 9.30 | 0.00 | - | 79 | 531 | 17.16% |
| SHEL250620P00080000 | 2024-04-15 10:02AM EDT | 2025-06-20 | 10.10 | 10.10 | 10.40 | 0.00 | - | 2 | 2 | 17.74% |
| SHEL260116P00080000 | 2024-01-31 10:36AM EDT | 2026-01-16 | 18.10 | 0.00 | 0.00 | 0.00 | - | 128 | 590 | 0.00% |
© 2024 Yahoo. All rights reserved.