Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SHEL240405C00070000 | 2024-03-26 9:30AM EDT | 2024-04-05 | 0.07 | 0.00 | 0.05 | 0.00 | - | 15 | 23 | 18.85% |
SHEL240412C00070000 | 2024-03-27 9:53AM EDT | 2024-04-12 | 0.07 | 0.05 | 0.10 | 0.00 | - | 7 | 22 | 16.21% |
SHEL240419C00070000 | 2024-03-28 2:25PM EDT | 2024-04-19 | 0.20 | 0.15 | 0.25 | +0.04 | +25.00% | 3 | 8,655 | 17.68% |
SHEL240426C00070000 | 2024-03-28 3:15PM EDT | 2024-04-26 | 0.29 | 0.25 | 0.35 | -0.06 | -17.14% | 47 | 66 | 17.41% |
SHEL240503C00070000 | 2024-03-28 11:41AM EDT | 2024-05-03 | 0.50 | 0.50 | 0.60 | -0.32 | -39.02% | 108 | 1 | 19.58% |
SHEL240517C00070000 | 2024-03-28 10:32AM EDT | 2024-05-17 | 0.70 | 0.65 | 0.75 | +0.07 | +11.11% | 3 | 388 | 18.48% |
SHEL240621C00070000 | 2024-03-28 1:43PM EDT | 2024-06-21 | 1.11 | 1.05 | 1.15 | +0.06 | +5.71% | 2 | 1,956 | 17.73% |
SHEL240719C00070000 | 2024-03-28 12:12PM EDT | 2024-07-19 | 1.46 | 1.45 | 1.55 | +0.01 | +0.69% | 31 | 3,547 | 18.31% |
SHEL240920C00070000 | 2024-03-27 9:44AM EDT | 2024-09-20 | 1.97 | 2.10 | 2.25 | 0.00 | - | 3 | 2,691 | 18.63% |
SHEL241018C00070000 | 2024-03-27 11:52AM EDT | 2024-10-18 | 2.50 | 2.50 | 2.60 | +0.08 | +3.31% | 3 | 68 | 19.10% |
SHEL250117C00070000 | 2024-03-28 1:32PM EDT | 2025-01-17 | 3.40 | 3.40 | 3.70 | -0.45 | -11.69% | 24 | 4,139 | 20.55% |
SHEL260116C00070000 | 2024-03-28 2:16PM EDT | 2026-01-16 | 6.10 | 5.50 | 6.50 | -0.40 | -6.15% | 1 | 115 | 21.55% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SHEL240419P00070000 | 2024-03-15 3:22PM EDT | 2024-04-19 | 4.34 | 2.95 | 3.10 | 0.00 | - | 1 | 1 | 14.75% |
SHEL240517P00070000 | 2024-03-25 9:30AM EDT | 2024-05-17 | 4.00 | 3.60 | 3.80 | 0.00 | - | 1 | 80 | 19.56% |
SHEL240621P00070000 | 2024-03-22 2:57PM EDT | 2024-06-21 | 4.16 | 3.90 | 4.10 | 0.00 | - | 5 | 675 | 17.65% |
SHEL240719P00070000 | 2024-03-25 3:08PM EDT | 2024-07-19 | 4.10 | 4.10 | 4.30 | 0.00 | - | 3 | 67 | 16.80% |
SHEL240920P00070000 | 2024-03-21 2:22PM EDT | 2024-09-20 | 5.00 | 4.70 | 6.90 | 0.00 | - | 3 | 18 | 27.92% |
SHEL241018P00070000 | 2024-03-27 9:50AM EDT | 2024-10-18 | 5.10 | 5.00 | 5.10 | -0.30 | -5.56% | 1 | 13 | 16.75% |
SHEL250117P00070000 | 2024-03-19 9:39AM EDT | 2025-01-17 | 6.30 | 5.70 | 6.30 | 0.00 | - | 84 | 1,033 | 19.05% |
SHEL260116P00070000 | 2024-03-21 10:53AM EDT | 2026-01-16 | 8.39 | 8.20 | 8.80 | 0.00 | - | 9 | 73 | 19.75% |