UK markets open in 7 hours 59 minutes

Royal Dutch Shell plc (RDS-A)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
49.06+0.37 (+0.76%)
At close: 4:00PM EDT
49.07 +0.01 (+0.02%)
After hours: 06:42PM EDT
In the money
Show:ListStraddle
Callsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RDSA211029C000390002021-10-07 2:59PM EDT39.007.167.9011.800.00-31261.13%
RDSA211029C000400002021-09-20 3:59PM EDT40.001.457.0011.000.00-713255.66%
RDSA211029C000410002021-09-24 12:43PM EDT41.002.185.309.500.00-539206.84%
RDSA211029C000420002021-10-14 11:30AM EDT42.007.004.907.100.00-45169.53%
RDSA211029C000430002021-10-22 11:20AM EDT43.005.704.008.000.00-362201.27%
RDSA211029C000440002021-10-18 12:21PM EDT44.005.102.807.200.00-124193.65%
RDSA211029C000450002021-10-21 10:14AM EDT45.004.283.104.700.00-416494.14%
RDSA211029C000460002021-10-22 1:41PM EDT46.002.753.003.200.00-27445.51%
RDSA211029C000470002021-10-22 12:21PM EDT47.001.701.802.300.00-153241.41%
RDSA211029C000480002021-10-25 12:01PM EDT48.001.501.351.85+0.30+25.00%104555.18%
RDSA211029C000485002021-10-25 9:57AM EDT48.501.231.051.20+0.03+2.50%1239.16%
RDSA211029C000490002021-10-25 3:27PM EDT49.000.800.750.90+0.05+6.67%7213437.99%
RDSA211029C000500002021-10-25 3:56PM EDT50.000.450.400.50+0.05+12.50%2999338.57%
RDSA211029C000510002021-10-25 3:56PM EDT51.000.200.150.200.00-14349735.74%
RDSA211029C000520002021-10-22 10:01AM EDT52.000.150.050.150.00-1542.58%
RDSA211029C000525002021-10-25 3:29PM EDT52.500.080.050.15-0.02-20.00%29147.27%
RDSA211029C000550002021-10-12 3:34PM EDT55.000.05-0.150.00--169.14%
Putsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RDSA211029P000350002021-09-20 12:13AM EDT35.000.350.000.050.00--2127.34%
RDSA211029P000370002021-10-18 1:30PM EDT37.000.050.004.800.00-245342.68%
RDSA211029P000380002021-10-15 9:46AM EDT38.000.050.004.800.00-7186322.66%
RDSA211029P000390002021-10-06 10:51AM EDT39.000.280.004.800.00-11302.93%
RDSA211029P000400002021-10-12 10:16AM EDT40.000.120.000.050.00-151982.03%
RDSA211029P000410002021-10-11 3:12PM EDT41.000.200.000.050.00-77373.44%
RDSA211029P000420002021-10-11 9:39AM EDT42.000.250.000.150.00-41678.13%
RDSA211029P000430002021-10-08 9:48AM EDT43.000.360.000.150.00-34467.97%
RDSA211029P000440002021-10-25 2:19PM EDT44.000.070.050.150.00-101062.11%
RDSA211029P000450002021-10-22 12:04PM EDT45.000.240.050.150.00-110151.95%
RDSA211029P000460002021-10-25 3:59PM EDT46.000.150.000.20-0.05-25.00%122350.78%
RDSA211029P000470002021-10-25 3:47PM EDT47.000.250.250.30-0.10-28.57%51645.22%
RDSA211029P000475002021-10-25 3:47PM EDT47.500.310.300.40-0.24-43.64%2743.95%
RDSA211029P000480002021-10-25 1:47PM EDT48.000.500.400.50-0.15-23.08%3423541.31%
RDSA211029P000485002021-10-25 10:08AM EDT48.500.500.550.65-0.25-33.33%216339.65%
RDSA211029P000490002021-10-25 3:59PM EDT49.000.800.750.85-0.50-38.46%63038.43%
RDSA211029P000500002021-10-19 2:18PM EDT50.001.450.651.500.00-1113141.41%