Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SHEL240517C00077500 | 2024-05-01 9:33AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 717 | 21.68% |
SHEL240621C00077500 | 2024-05-01 3:45PM EDT | 2024-06-21 | 0.35 | 0.35 | 0.40 | +0.05 | +16.67% | 2 | 848 | 17.82% |
SHEL240719C00077500 | 2024-05-02 1:15PM EDT | 2024-07-19 | 0.75 | 0.70 | 0.80 | +0.15 | +25.00% | 5 | 658 | 18.60% |
SHEL240816C00077500 | 2024-04-26 1:12PM EDT | 2024-08-16 | 1.52 | 1.10 | 1.25 | 0.00 | - | 3 | 24 | 19.57% |
SHEL240920C00077500 | 2024-04-25 2:22PM EDT | 2024-09-20 | 1.94 | 1.45 | 1.60 | 0.00 | - | 10 | 114 | 19.24% |
SHEL241018C00077500 | 2024-05-02 11:47AM EDT | 2024-10-18 | 1.75 | 1.80 | 1.95 | +0.25 | +16.67% | 94 | 1,225 | 19.57% |
SHEL241115C00077500 | 2024-04-30 1:50PM EDT | 2024-11-15 | 2.15 | 2.20 | 2.40 | 0.00 | - | 2 | 21 | 20.44% |
SHEL250117C00077500 | 2024-05-01 1:34PM EDT | 2025-01-17 | 2.74 | 2.80 | 3.00 | +0.44 | +19.13% | 10 | 719 | 20.40% |
SHEL250620C00077500 | 2024-05-02 10:57AM EDT | 2025-06-20 | 4.48 | 4.30 | 4.60 | +0.66 | +17.28% | 1 | 15 | 21.52% |
SHEL260116C00077500 | 2024-05-02 12:23PM EDT | 2026-01-16 | 5.80 | 5.50 | 6.20 | +0.58 | +11.11% | 23 | 94 | 21.81% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SHEL240517P00077500 | 2024-04-08 11:45AM EDT | 2024-05-17 | 6.20 | 5.40 | 5.60 | 0.00 | - | 21 | 26 | 34.57% |
SHEL240621P00077500 | 2024-04-17 1:12PM EDT | 2024-06-21 | 7.25 | 5.70 | 5.80 | 0.00 | - | 2 | 19 | 22.00% |
SHEL240719P00077500 | 2024-04-29 2:42PM EDT | 2024-07-19 | 5.50 | 5.80 | 6.00 | 0.00 | - | 1 | 192 | 19.64% |
SHEL240816P00077500 | 2024-04-24 1:26PM EDT | 2024-08-16 | 6.10 | 6.10 | 6.40 | 0.00 | - | 1 | 9 | 20.01% |
SHEL241018P00077500 | 2024-04-10 1:05PM EDT | 2024-10-18 | 7.10 | 6.60 | 6.80 | 0.00 | - | - | 6 | 18.21% |
SHEL250117P00077500 | 2024-04-10 11:10AM EDT | 2025-01-17 | 7.70 | 7.30 | 7.60 | 0.00 | - | 1 | 188 | 18.28% |
SHEL260116P00077500 | 2024-04-12 12:43PM EDT | 2026-01-16 | 9.70 | 9.50 | 10.10 | 0.00 | - | 3 | 329 | 18.66% |