Shell plc (SHEL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240802C00070000 | 2024-07-25 10:01AM EDT | 2024-08-02 | 1.65 | 1.10 | 4.00 | 0.00 | - | 1 | 37 | 72.90% |
| SHEL240809C00070000 | 2024-07-26 10:31AM EDT | 2024-08-09 | 2.40 | 2.50 | 2.75 | -0.10 | -4.00% | 19 | 13 | 27.20% |
| SHEL240816C00070000 | 2024-07-26 3:41PM EDT | 2024-08-16 | 2.75 | 1.70 | 2.80 | +0.79 | +40.31% | 11 | 1,547 | 23.05% |
| SHEL240823C00070000 | 2024-07-23 3:01PM EDT | 2024-08-23 | 2.31 | 2.70 | 2.90 | 0.00 | - | 2 | 13 | 21.41% |
| SHEL240830C00070000 | 2024-07-23 1:38PM EDT | 2024-08-30 | 2.70 | 2.80 | 4.30 | +0.31 | +12.97% | 1 | 1 | 36.16% |
| SHEL240920C00070000 | 2024-07-25 3:25PM EDT | 2024-09-20 | 3.50 | 3.10 | 3.20 | 0.00 | - | 4 | 3,628 | 18.12% |
| SHEL241018C00070000 | 2024-07-26 9:45AM EDT | 2024-10-18 | 3.70 | 3.60 | 3.80 | -0.13 | -3.39% | 32 | 226 | 19.50% |
| SHEL241115C00070000 | 2024-07-26 12:48PM EDT | 2024-11-15 | 4.50 | 4.20 | 4.40 | +0.50 | +12.50% | 1 | 505 | 20.86% |
| SHEL250117C00070000 | 2024-07-26 9:40AM EDT | 2025-01-17 | 4.89 | 4.60 | 5.00 | -0.01 | -0.20% | 1 | 4,122 | 19.83% |
| SHEL250620C00070000 | 2024-07-19 10:17AM EDT | 2025-06-20 | 7.00 | 6.00 | 6.50 | 0.00 | - | 1 | 243 | 20.14% |
| SHEL260116C00070000 | 2024-07-25 3:18PM EDT | 2026-01-16 | 8.00 | 7.40 | 8.20 | 0.00 | - | 14 | 1,116 | 20.74% |
| SHEL261218C00070000 | 2024-07-25 10:51AM EDT | 2026-12-18 | 9.10 | 8.90 | 9.90 | 0.00 | - | 51 | 93 | 20.21% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240802P00070000 | 2024-07-25 10:44AM EDT | 2024-08-02 | 0.55 | 0.20 | 0.35 | 0.00 | - | 1 | 55 | 27.49% |
| SHEL240809P00070000 | 2024-07-26 3:56PM EDT | 2024-08-09 | 0.36 | 0.35 | 0.45 | -0.19 | -34.55% | 5 | 13 | 21.78% |
| SHEL240816P00070000 | 2024-07-26 3:05PM EDT | 2024-08-16 | 0.70 | 0.65 | 0.75 | -0.05 | -6.67% | 17 | 2,594 | 23.05% |
| SHEL240823P00070000 | 2024-07-23 9:30AM EDT | 2024-08-23 | 0.78 | 0.75 | 0.85 | -0.12 | -13.33% | 1 | 35 | 21.41% |
| SHEL240830P00070000 | 2024-07-24 2:43PM EDT | 2024-08-30 | 1.21 | 0.85 | 1.20 | 0.00 | - | 22 | 24 | 23.54% |
| SHEL240920P00070000 | 2024-07-26 11:04AM EDT | 2024-09-20 | 1.30 | 1.15 | 1.25 | -0.35 | -21.21% | 4 | 1,829 | 19.10% |
| SHEL241018P00070000 | 2024-07-26 11:24AM EDT | 2024-10-18 | 1.60 | 1.45 | 1.55 | +0.08 | +5.26% | 2 | 514 | 17.96% |
| SHEL241115P00070000 | 2024-07-26 3:49PM EDT | 2024-11-15 | 2.05 | 2.05 | 2.20 | +0.10 | +5.13% | 1 | 378 | 19.89% |
| SHEL250117P00070000 | 2024-07-26 12:05PM EDT | 2025-01-17 | 2.55 | 2.55 | 2.70 | -0.35 | -12.07% | 41 | 1,409 | 18.54% |
| SHEL250620P00070000 | 2024-07-25 12:04PM EDT | 2025-06-20 | 4.15 | 3.10 | 4.20 | 0.00 | - | 2 | 79 | 19.22% |
| SHEL260116P00070000 | 2024-07-24 12:06PM EDT | 2026-01-16 | 5.75 | 5.30 | 5.80 | 0.00 | - | 180 | 1,725 | 19.74% |
| SHEL261218P00070000 | 2024-07-22 10:03AM EDT | 2026-12-18 | 7.40 | 7.10 | 7.90 | 0.00 | - | 20 | 15 | 20.36% |
© 2024 Yahoo. All rights reserved.