Shell plc (SHEL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:72.50
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240517C00072500 | 2024-05-02 10:56AM EDT | 2024-05-17 | 0.95 | 0.85 | 1.00 | +0.10 | +11.76% | 88 | 1,227 | 20.26% |
| SHEL240621C00072500 | 2024-05-02 1:46PM EDT | 2024-06-21 | 1.75 | 1.60 | 1.75 | +0.32 | +22.38% | 475 | 4,822 | 18.16% |
| SHEL240719C00072500 | 2024-05-02 1:22PM EDT | 2024-07-19 | 2.50 | 2.25 | 2.35 | +0.70 | +38.89% | 68 | 1,436 | 19.04% |
| SHEL240816C00072500 | 2024-05-01 10:56AM EDT | 2024-08-16 | 2.43 | 2.85 | 3.00 | 0.00 | - | 17 | 62 | 20.53% |
| SHEL240920C00072500 | 2024-05-01 12:21PM EDT | 2024-09-20 | 2.70 | 3.20 | 3.40 | 0.00 | - | 10 | 2,344 | 20.04% |
| SHEL241018C00072500 | 2024-05-02 11:31AM EDT | 2024-10-18 | 3.80 | 3.60 | 3.80 | +0.54 | +16.56% | 87 | 1,071 | 20.35% |
| SHEL241115C00072500 | 2024-05-02 10:28AM EDT | 2024-11-15 | 4.60 | 4.10 | 6.30 | +1.03 | +28.85% | 5 | 16 | 30.70% |
| SHEL250117C00072500 | 2024-05-02 2:21PM EDT | 2025-01-17 | 5.05 | 4.70 | 5.10 | +0.95 | +23.17% | 7 | 863 | 21.76% |
| SHEL250620C00072500 | 2024-04-30 11:58AM EDT | 2025-06-20 | 6.50 | 4.20 | 6.60 | 0.00 | - | 2 | 167 | 22.15% |
| SHEL260116C00072500 | 2024-04-30 11:02AM EDT | 2026-01-16 | 8.18 | 7.50 | 8.20 | 0.00 | - | 5 | 576 | 22.32% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240517P00072500 | 2024-05-02 3:59PM EDT | 2024-05-17 | 1.60 | 1.60 | 1.70 | -1.10 | -40.74% | 327 | 189 | 25.61% |
| SHEL240621P00072500 | 2024-05-02 1:46PM EDT | 2024-06-21 | 2.10 | 2.25 | 2.35 | -0.80 | -27.59% | 8 | 625 | 20.14% |
| SHEL240719P00072500 | 2024-05-02 3:13PM EDT | 2024-07-19 | 2.40 | 2.55 | 2.65 | -1.17 | -32.77% | 34 | 426 | 18.38% |
| SHEL240816P00072500 | 2024-04-25 1:51PM EDT | 2024-08-16 | 2.80 | 3.10 | 3.30 | 0.00 | - | 15 | 33 | 19.97% |
| SHEL240920P00072500 | 2024-05-02 12:43PM EDT | 2024-09-20 | 3.60 | 3.50 | 3.70 | +0.10 | +2.86% | 2 | 45 | 19.56% |
| SHEL241018P00072500 | 2024-05-02 1:37PM EDT | 2024-10-18 | 3.70 | 3.70 | 3.90 | -0.40 | -9.76% | 50 | 410 | 18.89% |
| SHEL241115P00072500 | 2024-04-24 1:33PM EDT | 2024-11-15 | 4.00 | 4.10 | 4.40 | 0.00 | - | 20 | 22 | 19.86% |
| SHEL250117P00072500 | 2024-05-02 10:59AM EDT | 2025-01-17 | 4.60 | 4.60 | 4.90 | -0.70 | -13.21% | 5 | 229 | 19.35% |
| SHEL250620P00072500 | 2024-04-29 2:32PM EDT | 2025-06-20 | 5.69 | 5.90 | 6.20 | 0.00 | - | 7 | 9 | 19.59% |
| SHEL260116P00072500 | 2024-05-01 11:13AM EDT | 2026-01-16 | 8.04 | 7.20 | 7.60 | 0.00 | - | 34 | 395 | 19.70% |
© 2024 Yahoo. All rights reserved.