Shell plc (SHEL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240621C00030000 | 2024-02-14 4:59PM EDT | 30.00 | 33.40 | 33.60 | 38.30 | 0.00 | - | 2 | 0 | 0.00% |
| SHEL240621C00032500 | 2024-02-14 4:59PM EDT | 32.50 | 30.90 | 31.20 | 35.80 | 0.00 | - | 2 | 0 | 0.00% |
| SHEL240621C00040000 | 2024-05-16 11:14AM EDT | 40.00 | 32.31 | 27.00 | 30.70 | 0.00 | - | 15 | 28 | 383.01% |
| SHEL240621C00042500 | 2023-09-15 12:22PM EDT | 42.50 | 22.84 | 25.10 | 25.60 | 0.00 | - | 3 | 5 | 0.00% |
| SHEL240621C00045000 | 2024-02-14 1:52PM EDT | 45.00 | 18.40 | 19.30 | 22.80 | 0.00 | - | 1 | 1 | 0.00% |
| SHEL240621C00047500 | 2024-06-12 2:05PM EDT | 47.50 | 23.20 | 21.40 | 21.80 | 0.00 | - | 10 | 10 | 148.05% |
| SHEL240621C00050000 | 2024-05-21 3:41PM EDT | 50.00 | 21.70 | 18.90 | 19.30 | 0.00 | - | 3 | 4 | 130.08% |
| SHEL240621C00052500 | 2024-05-15 3:34PM EDT | 52.50 | 20.80 | 16.40 | 18.70 | 0.00 | - | 640 | 0 | 195.51% |
| SHEL240621C00055000 | 2024-05-15 3:34PM EDT | 55.00 | 18.25 | 12.30 | 16.10 | 0.00 | - | 1,920 | 0 | 110.16% |
| SHEL240621C00057500 | 2024-05-15 3:44PM EDT | 57.50 | 15.80 | 9.50 | 13.10 | 0.00 | - | 175 | 0 | 172.56% |
| SHEL240621C00060000 | 2024-06-14 3:43PM EDT | 60.00 | 9.00 | 9.00 | 9.20 | -0.90 | -9.09% | 13 | 8 | 64.45% |
| SHEL240621C00061000 | 2024-06-14 10:05AM EDT | 61.00 | 8.10 | 8.00 | 10.10 | -0.80 | -8.99% | 1 | 7 | 113.82% |
| SHEL240621C00062500 | 2024-05-31 9:53AM EDT | 62.50 | 9.80 | 5.00 | 7.80 | 0.00 | - | 1 | 5 | 109.28% |
| SHEL240621C00064000 | 2024-05-23 10:26AM EDT | 64.00 | 7.20 | 5.00 | 6.60 | 0.00 | - | - | 0 | 75.29% |
| SHEL240621C00065000 | 2024-05-31 2:50PM EDT | 65.00 | 7.80 | 4.00 | 4.30 | 0.00 | - | 1 | 28 | 44.92% |
| SHEL240621C00067000 | 2024-05-24 1:28PM EDT | 67.00 | 4.20 | 1.15 | 3.30 | 0.00 | - | 4 | 5 | 61.91% |
| SHEL240621C00067500 | 2024-06-14 12:30PM EDT | 67.50 | 1.50 | 0.70 | 1.80 | -0.90 | -37.50% | 7 | 2,014 | 24.27% |
| SHEL240621C00068000 | 2024-06-07 10:08AM EDT | 68.00 | 2.50 | 1.25 | 1.40 | 0.00 | - | 2 | 9 | 22.90% |
| SHEL240621C00069000 | 2024-06-14 3:33PM EDT | 69.00 | 0.60 | 0.65 | 0.75 | -0.65 | -52.00% | 143 | 266 | 21.24% |
| SHEL240621C00070000 | 2024-06-14 3:51PM EDT | 70.00 | 0.25 | 0.25 | 0.30 | -0.35 | -58.33% | 139 | 1,524 | 19.34% |
| SHEL240621C00071000 | 2024-06-14 3:01PM EDT | 71.00 | 0.09 | 0.05 | 0.15 | -0.21 | -70.00% | 189 | 278 | 21.49% |
| SHEL240621C00072000 | 2024-06-14 1:36PM EDT | 72.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 14 | 5,684 | 21.29% |
| SHEL240621C00072500 | 2024-06-14 11:49AM EDT | 72.50 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 5,519 | 58.11% |
| SHEL240621C00073000 | 2024-06-14 10:33AM EDT | 73.00 | 0.04 | 0.00 | 0.05 | -0.11 | -73.33% | 5 | 1,150 | 26.56% |
| SHEL240621C00074000 | 2024-06-12 10:23AM EDT | 74.00 | 0.07 | 0.00 | 1.00 | 0.00 | - | 1 | 479 | 58.20% |
| SHEL240621C00075000 | 2024-06-14 1:30PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 15 | 3,669 | 36.33% |
| SHEL240621C00076000 | 2024-06-03 12:50PM EDT | 76.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 98 | 123 | 79.39% |
| SHEL240621C00077000 | 2024-05-22 12:01PM EDT | 77.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | - | 1 | 85.94% |
| SHEL240621C00077500 | 2024-06-06 3:18PM EDT | 77.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 18 | 819 | 54.30% |
| SHEL240621C00078000 | 2024-05-23 3:10PM EDT | 78.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 6 | 92.33% |
| SHEL240621C00079000 | 2024-05-28 9:37AM EDT | 79.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 68 | 326 | 98.44% |
| SHEL240621C00080000 | 2024-05-15 10:07AM EDT | 80.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 392 | 108.01% |
| SHEL240621C00082500 | 2024-04-24 9:40AM EDT | 82.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 3 | 101.07% |
| SHEL240621C00085000 | 2024-05-20 9:46AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 30 | 70.31% |
| SHEL240621C00090000 | 2024-04-02 3:55PM EDT | 90.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 40 | 86.72% |
| SHEL240621C00095000 | 2024-04-18 12:47PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 36 | 101.56% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240621P00030000 | 2023-10-31 9:31AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 50.00% |
| SHEL240621P00032500 | 2023-10-30 1:17PM EDT | 32.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 30 | 71 | 265.63% |
| SHEL240621P00035000 | 2024-02-09 11:18AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 209.38% |
| SHEL240621P00037500 | 2024-01-31 11:00AM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| SHEL240621P00040000 | 2024-03-06 2:51PM EDT | 40.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 10 | 1,031 | 253.13% |
| SHEL240621P00042500 | 2023-10-31 12:42PM EDT | 42.50 | 0.41 | 0.05 | 0.35 | 0.00 | - | 1 | 6 | 208.59% |
| SHEL240621P00045000 | 2024-03-08 11:57AM EDT | 45.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 10 | 231 | 205.86% |
| SHEL240621P00047500 | 2024-04-17 1:06PM EDT | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 114 | 121.88% |
| SHEL240621P00050000 | 2024-05-15 10:24AM EDT | 50.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 10 | 102 | 222.27% |
| SHEL240621P00052500 | 2024-05-10 9:30AM EDT | 52.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 75 | 147.46% |
| SHEL240621P00055000 | 2024-05-16 9:48AM EDT | 55.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 207 | 717 | 148.93% |
| SHEL240621P00057500 | 2024-05-16 9:54AM EDT | 57.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 201 | 10,203 | 126.95% |
| SHEL240621P00060000 | 2024-06-05 3:52PM EDT | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 2,712 | 57.03% |
| SHEL240621P00062500 | 2024-06-14 3:47PM EDT | 62.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 15 | 1,750 | 51.27% |
| SHEL240621P00063000 | 2024-06-13 2:03PM EDT | 63.00 | 0.05 | 0.00 | 1.65 | 0.00 | - | 6 | 99 | 85.55% |
| SHEL240621P00064000 | 2024-05-20 9:52AM EDT | 64.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 311 | 46.78% |
| SHEL240621P00065000 | 2024-06-14 2:57PM EDT | 65.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 11 | 927 | 32.91% |
| SHEL240621P00066000 | 2024-06-14 3:01PM EDT | 66.00 | 0.11 | 0.00 | 0.10 | -0.09 | -45.00% | 151 | 1 | 26.37% |
| SHEL240621P00067000 | 2024-06-14 11:47AM EDT | 67.00 | 0.16 | 0.10 | 0.15 | +0.06 | +60.00% | 3 | 197 | 22.17% |
| SHEL240621P00067500 | 2024-06-12 3:42PM EDT | 67.50 | 0.22 | 0.15 | 0.20 | +0.12 | +120.00% | 1 | 1,629 | 20.41% |
| SHEL240621P00068000 | 2024-06-14 3:44PM EDT | 68.00 | 0.30 | 0.25 | 0.30 | +0.10 | +50.00% | 90 | 32 | 19.63% |
| SHEL240621P00069000 | 2024-06-14 3:40PM EDT | 69.00 | 0.65 | 0.55 | 0.65 | +0.25 | +62.50% | 307 | 342 | 18.41% |
| SHEL240621P00070000 | 2024-06-14 3:51PM EDT | 70.00 | 1.25 | 1.15 | 1.25 | +0.55 | +78.57% | 170 | 971 | 17.68% |
| SHEL240621P00071000 | 2024-06-13 12:45PM EDT | 71.00 | 1.50 | 1.95 | 2.25 | 0.00 | - | 4 | 2,040 | 25.88% |
| SHEL240621P00072000 | 2024-06-07 3:52PM EDT | 72.00 | 2.55 | 2.85 | 3.20 | 0.00 | - | 4 | 151 | 30.86% |
| SHEL240621P00072500 | 2024-06-13 9:42AM EDT | 72.50 | 2.50 | 3.30 | 3.70 | 0.00 | - | 1 | 62 | 34.18% |
| SHEL240621P00073000 | 2024-06-03 9:30AM EDT | 73.00 | 1.20 | 3.80 | 4.20 | 0.00 | - | 119 | 21 | 37.40% |
| SHEL240621P00075000 | 2024-06-12 10:05AM EDT | 75.00 | 3.70 | 5.80 | 6.20 | 0.00 | - | 1 | 5 | 49.41% |
| SHEL240621P00076000 | 2024-06-03 9:35AM EDT | 76.00 | 3.55 | 6.80 | 7.20 | 0.00 | - | 2 | 0 | 55.08% |
| SHEL240621P00077500 | 2024-05-10 9:48AM EDT | 77.50 | 4.19 | 6.30 | 9.90 | 0.00 | - | 3 | 0 | 117.87% |
| SHEL240621P00079000 | 2024-05-28 2:32PM EDT | 79.00 | 7.50 | 9.80 | 10.20 | 0.00 | - | 51 | 0 | 70.70% |
| SHEL240621P00080000 | 2024-05-24 9:55AM EDT | 80.00 | 9.10 | 10.80 | 11.20 | 0.00 | - | 4 | 0 | 75.78% |
© 2024 Yahoo. All rights reserved.