Shell plc (SHEL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240517C00035000 | 2024-04-12 9:42AM EDT | 35.00 | 39.03 | 37.40 | 40.70 | 0.00 | - | 1 | 0 | 1,242.19% |
| SHEL240517C00040000 | 2024-05-01 9:47AM EDT | 40.00 | 31.30 | 29.90 | 33.70 | 0.00 | - | 5 | 0 | 995.31% |
| SHEL240517C00042500 | 2024-05-15 3:39PM EDT | 42.50 | 30.10 | 27.40 | 31.20 | 0.00 | - | 90 | 0 | 913.67% |
| SHEL240517C00045000 | 2024-05-15 3:39PM EDT | 45.00 | 28.70 | 24.90 | 28.70 | 0.00 | - | 45 | 0 | 836.33% |
| SHEL240517C00047500 | 2024-05-15 3:34PM EDT | 47.50 | 25.60 | 24.20 | 24.60 | 0.00 | - | 640 | 0 | 435.16% |
| SHEL240517C00050000 | 2024-05-15 3:39PM EDT | 50.00 | 23.10 | 19.70 | 22.00 | 0.00 | - | 75 | 0 | 339.06% |
| SHEL240517C00055000 | 2024-05-15 3:39PM EDT | 55.00 | 18.10 | 14.70 | 19.00 | 0.00 | - | 80 | 0 | 593.36% |
| SHEL240517C00057500 | 2024-05-15 3:39PM EDT | 57.50 | 15.80 | 14.20 | 16.50 | 0.00 | - | 40 | 0 | 393.36% |
| SHEL240517C00060000 | 2024-05-15 3:39PM EDT | 60.00 | 13.20 | 11.80 | 13.80 | 0.00 | - | 35 | 8 | 332.81% |
| SHEL240517C00062000 | 2024-05-15 3:39PM EDT | 62.00 | 11.10 | 8.10 | 10.00 | 0.00 | - | 40 | 0 | 157.81% |
| SHEL240517C00062500 | 2024-05-15 3:34PM EDT | 62.50 | 10.80 | 9.20 | 9.80 | 0.00 | - | 640 | 0 | 150.78% |
| SHEL240517C00063000 | 2024-04-30 3:50PM EDT | 63.00 | 8.90 | 8.80 | 9.10 | 0.00 | - | - | 0 | 121.88% |
| SHEL240517C00064000 | 2024-05-15 3:39PM EDT | 64.00 | 9.10 | 7.70 | 9.80 | 0.00 | - | 40 | 0 | 242.19% |
| SHEL240517C00065000 | 2024-05-15 3:34PM EDT | 65.00 | 8.30 | 6.80 | 7.00 | 0.00 | - | 641 | 3 | 115.23% |
| SHEL240517C00067000 | 2024-04-30 12:29PM EDT | 67.00 | 5.20 | 4.70 | 6.80 | 0.00 | - | 3 | 0 | 177.73% |
| SHEL240517C00067500 | 2024-05-15 3:34PM EDT | 67.50 | 4.40 | 4.30 | 4.60 | -1.32 | -23.91% | 2 | 4 | 65.63% |
| SHEL240517C00068000 | 2024-05-15 3:39PM EDT | 68.00 | 5.10 | 3.80 | 4.00 | 0.00 | - | 86 | 0 | 72.27% |
| SHEL240517C00069000 | 2024-05-15 1:06PM EDT | 69.00 | 4.30 | 2.75 | 4.10 | 0.00 | - | 1 | 1 | 105.08% |
| SHEL240517C00070000 | 2024-05-17 9:44AM EDT | 70.00 | 1.40 | 0.80 | 2.00 | -1.86 | -57.06% | 1 | 3 | 41.80% |
| SHEL240517C00071000 | 2024-05-17 3:55PM EDT | 71.00 | 0.85 | 0.85 | 1.00 | -0.09 | -9.57% | 36 | 56 | 25.00% |
| SHEL240517C00072000 | 2024-05-17 11:55AM EDT | 72.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 6 | 48 | 5.57% |
| SHEL240517C00072500 | 2024-05-16 3:11PM EDT | 72.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 17 | 49 | 15.63% |
| SHEL240517C00073000 | 2024-05-16 3:42PM EDT | 73.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 274 | 318 | 23.63% |
| SHEL240517C00074000 | 2024-05-17 10:17AM EDT | 74.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 628 | 38.28% |
| SHEL240517C00075000 | 2024-05-17 10:49AM EDT | 75.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 695 | 51.17% |
| SHEL240517C00076000 | 2024-05-17 2:39PM EDT | 76.00 | 0.35 | 0.00 | 0.20 | +0.30 | +600.00% | 1 | 63 | 74.22% |
| SHEL240517C00077000 | 2024-04-30 3:46PM EDT | 77.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 66.41% |
| SHEL240517C00077500 | 2024-05-13 1:06PM EDT | 77.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 723 | 71.88% |
| SHEL240517C00078000 | 2024-05-07 1:50PM EDT | 78.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 10 | 77.34% |
| SHEL240517C00080000 | 2024-05-15 1:11PM EDT | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 12 | 147 | 96.88% |
| SHEL240517C00082500 | 2024-04-12 10:08AM EDT | 82.50 | 0.14 | 0.00 | 1.05 | 0.00 | - | 2 | 2 | 222.46% |
| SHEL240517C00085000 | 2024-04-16 9:42AM EDT | 85.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | - | 3 | 190.23% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240517P00042500 | 2024-04-24 9:58AM EDT | 42.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 614.06% |
| SHEL240517P00045000 | 2024-04-24 9:58AM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 557.03% |
| SHEL240517P00047500 | 2024-04-24 9:58AM EDT | 47.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 502.34% |
| SHEL240517P00055000 | 2024-04-02 3:05PM EDT | 55.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 10 | 221.88% |
| SHEL240517P00057500 | 2024-04-04 10:17AM EDT | 57.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 13 | 187.50% |
| SHEL240517P00060000 | 2024-04-03 3:59PM EDT | 60.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 10 | 60 | 156.25% |
| SHEL240517P00062500 | 2024-05-13 12:33PM EDT | 62.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 47 | 213.67% |
| SHEL240517P00063000 | 2024-05-08 11:12AM EDT | 63.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 60 | 204.69% |
| SHEL240517P00064000 | 2024-05-08 10:54AM EDT | 64.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 181 | 186.52% |
| SHEL240517P00065000 | 2024-05-10 9:41AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 597 | 93.75% |
| SHEL240517P00066000 | 2024-05-13 2:00PM EDT | 66.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 65 | 65 | 150.00% |
| SHEL240517P00067000 | 2024-05-03 1:04PM EDT | 67.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 69.53% |
| SHEL240517P00067500 | 2024-05-15 10:50AM EDT | 67.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 327 | 71.88% |
| SHEL240517P00068000 | 2024-05-13 11:53AM EDT | 68.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 10 | 84.38% |
| SHEL240517P00069000 | 2024-05-15 10:13AM EDT | 69.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 35 | 141 | 92.97% |
| SHEL240517P00070000 | 2024-05-15 1:19PM EDT | 70.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 10 | 1,237 | 56.06% |
| SHEL240517P00071000 | 2024-05-17 9:48AM EDT | 71.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 66 | 995 | 27.15% |
| SHEL240517P00072000 | 2024-05-17 2:56PM EDT | 72.00 | 0.11 | 0.00 | 0.10 | -0.24 | -68.57% | 102 | 671 | 3.32% |
| SHEL240517P00072500 | 2024-05-17 3:31PM EDT | 72.50 | 0.50 | 0.10 | 0.65 | -0.10 | -16.67% | 147 | 497 | 17.58% |
| SHEL240517P00073000 | 2024-05-17 3:18PM EDT | 73.00 | 1.00 | 0.75 | 1.20 | -0.20 | -16.67% | 69 | 391 | 31.64% |
| SHEL240517P00074000 | 2024-05-17 12:55PM EDT | 74.00 | 2.22 | 1.95 | 2.20 | +0.17 | +8.29% | 16 | 140 | 48.44% |
| SHEL240517P00075000 | 2024-05-15 1:12PM EDT | 75.00 | 2.25 | 2.80 | 3.30 | 0.00 | - | 5 | 3 | 76.17% |
| SHEL240517P00076000 | 2024-05-16 3:49PM EDT | 76.00 | 4.30 | 2.50 | 4.30 | 0.00 | - | 1 | 1 | 91.60% |
| SHEL240517P00077000 | 2024-04-29 2:48PM EDT | 77.00 | 5.50 | 3.30 | 5.30 | +0.90 | +19.57% | 1 | 1 | 106.25% |
| SHEL240517P00077500 | 2024-04-08 11:45AM EDT | 77.50 | 6.20 | 5.50 | 5.70 | 0.00 | - | 21 | 26 | 69.53% |
| SHEL240517P00078000 | 2024-05-02 9:45AM EDT | 78.00 | 6.20 | 6.00 | 6.20 | 0.00 | - | - | 0 | 75.00% |
| SHEL240517P00079000 | 2024-05-13 1:45PM EDT | 79.00 | 5.60 | 7.00 | 8.80 | 0.00 | - | 2 | 2 | 202.25% |
| SHEL240517P00080000 | 2024-05-13 1:45PM EDT | 80.00 | 6.60 | 7.60 | 9.30 | 0.00 | - | 5 | 5 | 168.55% |
| SHEL240517P00081000 | 2024-05-13 1:45PM EDT | 81.00 | 7.60 | 7.10 | 10.50 | 0.00 | - | 2 | 2 | 289.06% |
| SHEL240517P00082000 | 2024-05-06 12:42PM EDT | 82.00 | 9.70 | 8.50 | 10.30 | 0.00 | - | 1 | 1 | 171.48% |
| SHEL240517P00090000 | 2024-04-01 12:44PM EDT | 90.00 | 22.30 | 18.90 | 19.40 | 0.00 | - | 22 | 22 | 383.79% |
| SHEL240517P00095000 | 2024-04-17 9:43AM EDT | 95.00 | 23.60 | 21.10 | 23.30 | 0.00 | - | - | 2 | 305.86% |
© 2024 Yahoo. All rights reserved.