Shell plc (SHEL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:54AM EDT. Market open.
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 | 2024-06-17 12:20PM EDT | 40.00 | 29.35 | 27.70 | 31.60 | 0.00 | - | 9 | 28 | 481.06% |
| SHEL240621C00042500 | 2023-09-15 12:22PM EDT | 42.50 | 22.84 | 25.10 | 25.60 | 0.00 | - | 3 | 5 | 0.00% |
| SHEL240621C00045000 | 2024-06-17 2:28PM EDT | 45.00 | 24.30 | 24.10 | 24.90 | 0.00 | - | 1 | 1 | 195.31% |
| SHEL240621C00047500 | 2024-06-12 2:05PM EDT | 47.50 | 23.20 | 21.90 | 22.90 | 0.00 | - | 10 | 10 | 174.22% |
| SHEL240621C00050000 | 2024-06-17 3:20PM EDT | 50.00 | 19.26 | 18.20 | 21.30 | 0.00 | - | 3 | 3 | 307.81% |
| SHEL240621C00052500 | 2024-05-15 3:34PM EDT | 52.50 | 20.80 | 16.40 | 18.70 | 0.00 | - | 640 | 0 | 165.23% |
| SHEL240621C00055000 | 2024-05-15 3:34PM EDT | 55.00 | 18.25 | 12.30 | 16.10 | 0.00 | - | 1,920 | 0 | 230.47% |
| SHEL240621C00057500 | 2024-05-15 3:44PM EDT | 57.50 | 15.80 | 9.50 | 13.10 | 0.00 | - | 175 | 0 | 168.75% |
| SHEL240621C00060000 | 2024-06-14 3:43PM EDT | 60.00 | 9.00 | 9.40 | 9.70 | 0.00 | - | 13 | 21 | 0.00% |
| SHEL240621C00061000 | 2024-06-14 10:05AM EDT | 61.00 | 8.10 | 8.10 | 10.70 | 0.00 | - | 1 | 8 | 118.46% |
| SHEL240621C00062500 | 2024-06-17 9:30AM EDT | 62.50 | 6.90 | 7.00 | 8.20 | 0.00 | - | 3 | 5 | 82.23% |
| SHEL240621C00064000 | 2024-05-23 10:26AM EDT | 64.00 | 7.20 | 5.30 | 6.50 | 0.00 | - | - | 0 | 93.36% |
| SHEL240621C00065000 | 2024-06-17 2:14PM EDT | 65.00 | 4.21 | 4.50 | 4.80 | 0.00 | - | 2 | 28 | 0.00% |
| SHEL240621C00067000 | 2024-05-24 1:28PM EDT | 67.00 | 4.20 | 2.60 | 2.75 | 0.00 | - | 4 | 5 | 0.00% |
| SHEL240621C00067500 | 2024-06-14 12:30PM EDT | 67.50 | 1.50 | 2.15 | 2.30 | 0.00 | - | 7 | 2,014 | 0.00% |
| SHEL240621C00068000 | 2024-06-07 10:08AM EDT | 68.00 | 2.50 | 1.55 | 1.80 | 0.00 | - | 2 | 9 | 0.00% |
| SHEL240621C00069000 | 2024-06-17 3:52PM EDT | 69.00 | 0.63 | 0.85 | 0.90 | 0.00 | - | 25 | 408 | 11.23% |
| SHEL240621C00070000 | 2024-06-18 9:38AM EDT | 70.00 | 0.37 | 0.35 | 0.40 | +0.07 | +22.58% | 449 | 6,797 | 16.36% |
| SHEL240621C00071000 | 2024-06-17 3:48PM EDT | 71.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 2 | 1,215 | 18.56% |
| SHEL240621C00072000 | 2024-06-17 3:44PM EDT | 72.00 | 0.04 | 0.05 | 0.70 | 0.00 | - | 59 | 5,745 | 52.25% |
| SHEL240621C00072500 | 2024-06-14 11:49AM EDT | 72.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5,518 | 23.63% |
| SHEL240621C00073000 | 2024-06-14 10:33AM EDT | 73.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 1,150 | 12.50% |
| SHEL240621C00074000 | 2024-06-17 10:57AM EDT | 74.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 478 | 46.48% |
| SHEL240621C00075000 | 2024-06-17 11:12AM EDT | 75.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 3,657 | 39.26% |
| SHEL240621C00076000 | 2024-06-03 12:50PM EDT | 76.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 98 | 123 | 72.85% |
| SHEL240621C00077000 | 2024-05-22 12:01PM EDT | 77.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 1 | 80.37% |
| SHEL240621C00077500 | 2024-06-06 3:18PM EDT | 77.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 18 | 819 | 83.98% |
| SHEL240621C00078000 | 2024-05-23 3:10PM EDT | 78.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 6 | 87.60% |
| SHEL240621C00079000 | 2024-05-28 9:37AM EDT | 79.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 68 | 326 | 94.53% |
| SHEL240621C00080000 | 2024-06-17 10:52AM EDT | 80.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 13 | 379 | 101.37% |
| SHEL240621C00082500 | 2024-04-24 9:40AM EDT | 82.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 3 | 117.38% |
| SHEL240621C00085000 | 2024-05-20 9:46AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 50.00% |
| SHEL240621C00090000 | 2024-04-02 3:55PM EDT | 90.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 40 | 102.34% |
| SHEL240621C00095000 | 2024-04-18 12:47PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 36 | 120.31% |
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 | 329.69% |
| SHEL240621P00035000 | 2024-02-09 11:18AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 262.50% |
| SHEL240621P00037500 | 2024-01-31 11:00AM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| SHEL240621P00040000 | 2024-06-17 3:02PM EDT | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1,100 | 997 | 214.06% |
| SHEL240621P00042500 | 2023-10-31 12:42PM EDT | 42.50 | 0.41 | 0.05 | 0.35 | 0.00 | - | 1 | 6 | 260.55% |
| SHEL240621P00045000 | 2024-03-08 11:57AM EDT | 45.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 10 | 231 | 257.42% |
| SHEL240621P00047500 | 2024-04-17 1:06PM EDT | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 114 | 153.13% |
| SHEL240621P00050000 | 2024-05-15 10:24AM EDT | 50.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 10 | 102 | 278.81% |
| SHEL240621P00052500 | 2024-05-10 9:30AM EDT | 52.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 75 | 186.33% |
| SHEL240621P00055000 | 2024-05-16 9:48AM EDT | 55.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 207 | 717 | 188.87% |
| SHEL240621P00057500 | 2024-05-16 9:54AM EDT | 57.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 201 | 10,203 | 162.30% |
| SHEL240621P00060000 | 2024-06-05 3:52PM EDT | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 2,712 | 74.61% |
| SHEL240621P00061000 | 2024-06-14 10:42AM EDT | 61.00 | 0.05 | - | 0.75 | 0.00 | - | - | 104 | 130.18% |
| SHEL240621P00062000 | 2024-06-14 3:18PM EDT | 62.00 | 0.05 | - | 0.75 | 0.00 | - | - | 3 | 119.43% |
| SHEL240621P00062500 | 2024-06-14 3:47PM EDT | 62.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 15 | 1,760 | 68.56% |
| SHEL240621P00063000 | 2024-06-13 2:03PM EDT | 63.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 99 | 85.94% |
| SHEL240621P00064000 | 2024-05-20 9:52AM EDT | 64.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 311 | 76.56% |
| SHEL240621P00065000 | 2024-06-14 2:57PM EDT | 65.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 11 | 932 | 51.07% |
| SHEL240621P00066000 | 2024-06-17 9:30AM EDT | 66.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 151 | 38.48% |
| SHEL240621P00067000 | 2024-06-14 11:47AM EDT | 67.00 | 0.16 | 0.05 | 0.00 | 0.00 | - | 3 | 196 | 12.50% |
| SHEL240621P00067500 | 2024-06-18 9:30AM EDT | 67.50 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1 | 1,630 | 26.37% |
| SHEL240621P00068000 | 2024-06-17 1:34PM EDT | 68.00 | 0.13 | 0.10 | 0.15 | 0.00 | - | 41 | 147 | 25.29% |
| SHEL240621P00069000 | 2024-06-17 3:46PM EDT | 69.00 | 0.50 | 0.25 | 0.35 | 0.00 | - | 29 | 594 | 23.73% |
| SHEL240621P00070000 | 2024-06-18 9:37AM EDT | 70.00 | 0.82 | 0.75 | 0.85 | -0.13 | -13.68% | 2 | 972 | 26.17% |
| SHEL240621P00071000 | 2024-06-17 10:57AM EDT | 71.00 | 1.83 | 1.50 | 1.65 | 0.00 | - | 3 | 2,038 | 32.52% |
| SHEL240621P00072000 | 2024-06-07 3:52PM EDT | 72.00 | 2.55 | 2.35 | 2.65 | 0.00 | - | 4 | 72 | 43.51% |
| SHEL240621P00072500 | 2024-06-17 3:38PM EDT | 72.50 | 3.25 | 2.75 | 3.20 | 0.00 | - | 20 | 31 | 50.73% |
| SHEL240621P00073000 | 2024-06-03 9:30AM EDT | 73.00 | 1.20 | 3.20 | 3.70 | 0.00 | - | 119 | 21 | 55.66% |
| SHEL240621P00075000 | 2024-06-12 10:05AM EDT | 75.00 | 3.70 | 5.30 | 5.70 | 0.00 | - | 1 | 5 | 62.70% |
| SHEL240621P00076000 | 2024-06-03 9:35AM EDT | 76.00 | 3.55 | 5.20 | 7.90 | 0.00 | - | 2 | 0 | 73.54% |
| SHEL240621P00077500 | 2024-05-10 9:48AM EDT | 77.50 | 4.19 | 6.30 | 9.90 | 0.00 | - | 3 | 0 | 87.89% |
| SHEL240621P00079000 | 2024-05-28 2:32PM EDT | 79.00 | 7.50 | 7.40 | 11.50 | 0.00 | - | 51 | 0 | 87.89% |
| SHEL240621P00080000 | 2024-05-24 9:55AM EDT | 80.00 | 9.10 | 8.40 | 12.50 | 0.00 | - | 4 | 0 | 94.34% |
© 2024 Yahoo. All rights reserved.