Shell plc (SHEL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:67.50
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240517C00067500 | 2024-04-25 11:50AM EDT | 2024-05-17 | 5.90 | 5.80 | 6.30 | +0.27 | +4.80% | 10 | 2,643 | 34.57% |
| SHEL240621C00067500 | 2024-04-24 2:02PM EDT | 2024-06-21 | 6.08 | 4.50 | 7.30 | 0.00 | - | 10 | 4,680 | 33.62% |
| SHEL240719C00067500 | 2024-04-23 9:37AM EDT | 2024-07-19 | 6.10 | 5.00 | 6.80 | +0.17 | +2.87% | 6 | 1,283 | 22.86% |
| SHEL240816C00067500 | 2024-04-23 9:39AM EDT | 2024-08-16 | 6.60 | 7.00 | 7.30 | +0.20 | +3.12% | 5 | 78 | 23.87% |
| SHEL240920C00067500 | 2024-04-24 1:47PM EDT | 2024-09-20 | 7.25 | 7.30 | 7.60 | 0.00 | - | 4 | 1,769 | 22.85% |
| SHEL241018C00067500 | 2024-04-16 2:29PM EDT | 2024-10-18 | 6.46 | 5.80 | 7.90 | 0.00 | - | 5 | 101 | 22.74% |
| SHEL241115C00067500 | 2024-04-23 12:57PM EDT | 2024-11-15 | 7.90 | 8.10 | 8.40 | 0.00 | - | 1 | 28 | 23.82% |
| SHEL250117C00067500 | 2024-04-24 10:11AM EDT | 2025-01-17 | 8.50 | 8.40 | 9.10 | 0.00 | - | 40 | 5,808 | 24.03% |
| SHEL250620C00067500 | 2024-04-04 12:45PM EDT | 2025-06-20 | 8.38 | 10.00 | 10.40 | 0.00 | - | 3 | 5 | 23.76% |
| SHEL260116C00067500 | 2024-04-08 10:13AM EDT | 2026-01-16 | 10.20 | 10.80 | 12.00 | 0.00 | - | 1 | 688 | 23.98% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240517P00067500 | 2024-04-24 1:57PM EDT | 2024-05-17 | 0.19 | 0.15 | 0.20 | 0.00 | - | 5 | 278 | 25.64% |
| SHEL240621P00067500 | 2024-04-25 3:01PM EDT | 2024-06-21 | 0.50 | 0.45 | 0.55 | -0.05 | -9.09% | 1 | 1,122 | 21.78% |
| SHEL240719P00067500 | 2024-04-25 2:46PM EDT | 2024-07-19 | 0.80 | 0.70 | 0.80 | -0.10 | -11.11% | 3 | 310 | 20.57% |
| SHEL240816P00067500 | 2024-04-23 3:54PM EDT | 2024-08-16 | 1.30 | 1.10 | 1.25 | 0.00 | - | 88 | 104 | 21.67% |
| SHEL240920P00067500 | 2024-04-24 11:16AM EDT | 2024-09-20 | 1.60 | 1.40 | 1.55 | 0.00 | - | 5 | 276 | 21.01% |
| SHEL241018P00067500 | 2024-04-24 2:29PM EDT | 2024-10-18 | 1.75 | 1.55 | 2.70 | 0.00 | - | 2 | 41 | 26.06% |
| SHEL250117P00067500 | 2024-04-24 3:59PM EDT | 2025-01-17 | 2.55 | 2.45 | 2.85 | 0.00 | - | 4 | 594 | 21.86% |
| SHEL250620P00067500 | 2024-04-15 1:05PM EDT | 2025-06-20 | 4.20 | 3.70 | 5.90 | 0.00 | - | 1 | 250 | 28.24% |
| SHEL260116P00067500 | 2024-03-27 3:56PM EDT | 2026-01-16 | 7.30 | 4.80 | 5.40 | 0.00 | - | 450 | 479 | 21.64% |
© 2024 Yahoo. All rights reserved.