Shell plc (SHEL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240614C00067000 | 2024-05-07 2:13PM EDT | 67.00 | 6.11 | 5.70 | 6.60 | 0.00 | - | - | 0 | 51.61% |
| SHEL240614C00070000 | 2024-05-28 10:44AM EDT | 70.00 | 2.45 | 3.00 | 5.30 | +0.60 | +32.43% | 10 | 32 | 67.24% |
| SHEL240614C00071000 | 2024-05-31 9:33AM EDT | 71.00 | 1.54 | 2.20 | 2.60 | +0.15 | +10.79% | 2 | 55 | 27.59% |
| SHEL240614C00072000 | 2024-05-31 3:59PM EDT | 72.00 | 1.50 | 1.45 | 2.15 | +0.65 | +76.47% | 11 | 307 | 30.62% |
| SHEL240614C00073000 | 2024-05-31 2:08PM EDT | 73.00 | 0.75 | 0.85 | 1.40 | +0.25 | +50.00% | 13 | 206 | 26.47% |
| SHEL240614C00074000 | 2024-05-31 2:37PM EDT | 74.00 | 0.44 | 0.45 | 0.55 | +0.22 | +100.00% | 5 | 1,644 | 18.31% |
| SHEL240614C00075000 | 2024-05-31 3:35PM EDT | 75.00 | 0.20 | 0.20 | 0.25 | +0.05 | +33.33% | 2 | 166 | 17.09% |
| SHEL240614C00076000 | 2024-05-20 3:58PM EDT | 76.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 5 | 20.07% |
| SHEL240614C00077000 | 2024-05-14 3:43PM EDT | 77.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 5 | 6 | 32.72% |
| SHEL240614C00078000 | 2024-05-31 11:33AM EDT | 78.00 | 0.05 | 0.05 | 0.15 | -0.02 | -28.57% | 1 | 14 | 25.88% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240614P00059000 | 2024-05-09 1:21PM EDT | 59.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 77.34% |
| SHEL240614P00060000 | 2024-05-22 9:40AM EDT | 60.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 5 | 72.46% |
| SHEL240614P00061000 | 2024-05-28 12:19PM EDT | 61.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 67.68% |
| SHEL240614P00063000 | 2024-05-21 9:58AM EDT | 63.00 | 0.07 | 0.00 | 1.00 | 0.00 | - | - | 497 | 63.09% |
| SHEL240614P00064000 | 2024-05-20 10:10AM EDT | 64.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | - | 1 | 45.31% |
| SHEL240614P00065000 | 2024-05-20 9:31AM EDT | 65.00 | 0.06 | 0.05 | 0.20 | 0.00 | - | - | 1 | 41.02% |
| SHEL240614P00069000 | 2024-05-24 3:47PM EDT | 69.00 | 0.35 | 0.05 | 0.20 | 0.00 | - | 10 | 10 | 23.54% |
| SHEL240614P00070000 | 2024-05-29 11:51AM EDT | 70.00 | 0.45 | 0.15 | 0.25 | 0.00 | - | 2 | 53 | 20.41% |
| SHEL240614P00071000 | 2024-05-30 1:17PM EDT | 71.00 | 0.70 | 0.30 | 0.40 | 0.00 | - | 4 | 7 | 18.90% |
| SHEL240614P00072000 | 2024-05-31 1:18PM EDT | 72.00 | 0.78 | 0.50 | 0.65 | +0.04 | +5.41% | 20 | 7 | 17.53% |
| SHEL240614P00073000 | 2024-05-17 12:55PM EDT | 73.00 | 1.28 | 0.95 | 1.05 | -0.49 | -27.68% | 21 | 56 | 16.43% |
| SHEL240614P00074000 | 2024-05-30 2:48PM EDT | 74.00 | 2.61 | 1.50 | 3.70 | 0.00 | - | 14 | 14 | 53.25% |
© 2024 Yahoo. All rights reserved.