Shell plc (SHEL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:29AM EDT. Market open.
Strike:50.00
Callsfor21 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL221021C00050000 | 2022-10-05 9:53AM EDT | 2022-10-21 | 4.47 | 4.10 | 4.20 | +0.21 | +4.93% | 1 | 2,066 | 40.87% |
| SHEL221118C00050000 | 2022-10-05 11:03AM EDT | 2022-11-18 | 5.10 | 4.80 | 5.10 | +0.10 | +2.00% | 3 | 390 | 40.26% |
| SHEL221216C00050000 | 2022-10-05 11:04AM EDT | 2022-12-16 | 5.60 | 5.40 | 5.70 | 0.00 | - | 5 | 281 | 38.82% |
| SHEL230120C00050000 | 2022-10-05 10:33AM EDT | 2023-01-20 | 6.00 | 6.10 | 6.40 | -0.40 | -6.25% | 10 | 9,262 | 38.60% |
| SHEL230421C00050000 | 2022-10-03 10:34AM EDT | 2023-04-21 | 6.60 | 7.30 | 7.50 | 0.00 | - | 265 | 285 | 36.02% |
| SHEL240119C00050000 | 2022-10-04 3:21PM EDT | 2024-01-19 | 9.80 | 9.50 | 9.80 | 0.00 | - | 28 | 1,522 | 33.55% |
| SHEL250117C00050000 | 2022-10-04 3:23PM EDT | 2025-01-17 | 11.30 | 11.20 | 11.90 | 0.00 | - | 1 | 183 | 32.17% |
Putsfor21 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL221021P00050000 | 2022-10-05 10:30AM EDT | 2022-10-21 | 0.65 | 0.55 | 0.60 | +0.04 | +6.56% | 53 | 1,432 | 42.38% |
| SHEL221118P00050000 | 2022-10-05 10:42AM EDT | 2022-11-18 | 1.62 | 1.55 | 1.65 | +0.01 | +0.62% | 58 | 709 | 43.36% |
| SHEL221216P00050000 | 2022-10-04 3:30PM EDT | 2022-12-16 | 2.17 | 2.10 | 2.30 | 0.00 | - | 1 | 409 | 41.75% |
| SHEL230120P00050000 | 2022-10-04 1:57PM EDT | 2023-01-20 | 2.70 | 2.65 | 2.75 | 0.00 | - | 120 | 6,789 | 38.62% |
| SHEL230421P00050000 | 2022-10-04 1:14PM EDT | 2023-04-21 | 3.90 | 3.80 | 4.00 | 0.00 | - | 1 | 382 | 37.07% |
| SHEL240119P00050000 | 2022-10-04 9:30AM EDT | 2024-01-19 | 6.59 | 6.20 | 6.30 | 0.00 | - | 1 | 158 | 34.24% |
| SHEL250117P00050000 | 2022-09-13 3:00PM EDT | 2025-01-17 | 8.00 | 8.00 | 8.40 | 0.00 | - | 1 | 1 | 32.71% |
© 2022 Yahoo. All rights reserved.
