Shell plc (SHEL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:02PM EDT. Market open.
Strike:75.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240426C00075000 | 2024-04-22 1:18PM EDT | 2024-04-26 | 0.07 | 0.00 | 0.05 | 0.00 | - | 9 | 164 | 23.05% |
| SHEL240503C00075000 | 2024-04-23 3:49PM EDT | 2024-05-03 | 0.40 | 0.30 | 0.40 | 0.00 | - | 323 | 324 | 24.71% |
| SHEL240510C00075000 | 2024-04-24 10:24AM EDT | 2024-05-10 | 0.55 | 0.50 | 0.60 | 0.00 | - | 5 | 49 | 22.90% |
| SHEL240517C00075000 | 2024-04-24 10:43AM EDT | 2024-05-17 | 0.67 | 0.55 | 0.65 | +0.02 | +3.08% | 2 | 474 | 20.07% |
| SHEL240524C00075000 | 2024-04-22 10:25AM EDT | 2024-05-24 | 0.70 | 0.65 | 0.75 | 0.00 | - | 11 | 35 | 19.04% |
| SHEL240531C00075000 | 2024-04-23 2:34PM EDT | 2024-05-31 | 0.85 | 0.75 | 0.80 | 0.00 | - | 33 | 51 | 17.80% |
| SHEL240621C00075000 | 2024-04-23 3:48PM EDT | 2024-06-21 | 1.25 | 1.10 | 1.25 | 0.00 | - | 230 | 858 | 18.52% |
| SHEL240719C00075000 | 2024-04-24 11:09AM EDT | 2024-07-19 | 1.75 | 1.70 | 1.80 | -0.03 | -1.69% | 12 | 582 | 19.34% |
| SHEL240816C00075000 | 2024-04-22 11:40AM EDT | 2024-08-16 | 2.15 | 2.15 | 2.30 | 0.00 | - | 3 | 883 | 19.97% |
| SHEL240920C00075000 | 2024-04-24 10:54AM EDT | 2024-09-20 | 2.65 | 2.55 | 2.60 | +0.15 | +6.00% | 5 | 482 | 19.14% |
| SHEL241018C00075000 | 2024-04-23 10:25AM EDT | 2024-10-18 | 2.88 | 2.90 | 3.10 | 0.00 | - | 4 | 256 | 20.07% |
| SHEL241115C00075000 | 2024-04-24 9:52AM EDT | 2024-11-15 | 3.50 | 3.30 | 3.60 | +0.16 | +4.79% | 4 | 14 | 20.97% |
| SHEL250117C00075000 | 2024-04-24 11:06AM EDT | 2025-01-17 | 4.00 | 4.00 | 4.20 | -0.12 | -2.91% | 1 | 3,712 | 20.76% |
| SHEL250620C00075000 | 2024-04-22 1:34PM EDT | 2025-06-20 | 5.85 | 5.60 | 5.90 | 0.00 | - | 15 | 681 | 22.00% |
| SHEL260116C00075000 | 2024-04-23 3:54PM EDT | 2026-01-16 | 7.10 | 6.90 | 7.50 | 0.00 | - | 1 | 1,468 | 22.17% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240426P00075000 | 2024-04-12 11:15AM EDT | 2024-04-26 | 2.10 | 2.30 | 2.40 | 0.00 | - | 2 | 0 | 31.25% |
| SHEL240503P00075000 | 2024-04-22 3:34PM EDT | 2024-05-03 | 2.78 | 2.55 | 2.65 | 0.00 | - | 2 | 22 | 24.71% |
| SHEL240517P00075000 | 2024-04-18 3:32PM EDT | 2024-05-17 | 4.69 | 3.10 | 3.30 | 0.00 | - | 1 | 29 | 26.12% |
| SHEL240524P00075000 | 2024-04-17 1:40PM EDT | 2024-05-24 | 4.60 | 3.20 | 3.50 | 0.00 | - | - | 11 | 25.56% |
| SHEL240621P00075000 | 2024-04-19 2:49PM EDT | 2024-06-21 | 4.50 | 3.50 | 3.70 | 0.00 | - | 5 | 125 | 20.35% |
| SHEL240719P00075000 | 2024-04-22 12:42PM EDT | 2024-07-19 | 4.20 | 3.90 | 4.10 | 0.00 | - | 2 | 101 | 19.72% |
| SHEL240816P00075000 | 2024-04-22 12:45PM EDT | 2024-08-16 | 4.70 | 4.40 | 4.60 | 0.00 | - | 30 | 32 | 20.30% |
| SHEL240920P00075000 | 2024-03-26 3:29PM EDT | 2024-09-20 | 8.60 | 4.60 | 4.80 | 0.00 | - | 15 | 24 | 18.88% |
| SHEL241018P00075000 | 2024-04-22 12:44PM EDT | 2024-10-18 | 5.20 | 4.80 | 5.10 | 0.00 | - | 1 | 24 | 18.84% |
| SHEL250117P00075000 | 2024-04-12 2:59PM EDT | 2025-01-17 | 6.20 | 5.70 | 6.00 | 0.00 | - | 10 | 662 | 18.97% |
| SHEL260116P00075000 | 2024-04-19 1:22PM EDT | 2026-01-16 | 9.20 | 8.10 | 8.80 | 0.00 | - | 150 | 283 | 19.72% |
© 2024 Yahoo. All rights reserved.