Shell plc (SHEL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:59PM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240628C00065000 | 2024-06-06 11:29AM EDT | 65.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHEL240628C00068000 | 2024-06-06 2:37PM EDT | 68.00 | 2.75 | 2.40 | 2.50 | 0.00 | - | 1 | 7 | 19.87% |
| SHEL240628C00069000 | 2024-06-04 10:49AM EDT | 69.00 | 1.80 | 1.65 | 1.75 | 0.00 | - | 20 | 33 | 18.36% |
| SHEL240628C00070000 | 2024-06-07 11:36AM EDT | 70.00 | 1.10 | 1.10 | 1.15 | -0.40 | -26.67% | 36 | 133 | 17.51% |
| SHEL240628C00071000 | 2024-06-07 9:40AM EDT | 71.00 | 0.68 | 0.65 | 0.70 | -0.22 | -24.44% | 2 | 117 | 16.94% |
| SHEL240628C00072000 | 2024-06-06 1:24PM EDT | 72.00 | 0.45 | 0.35 | 0.40 | 0.00 | - | 25 | 63 | 16.70% |
| SHEL240628C00073000 | 2024-06-06 11:54AM EDT | 73.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 4 | 996 | 17.48% |
| SHEL240628C00074000 | 2024-06-03 2:38PM EDT | 74.00 | 0.35 | 0.10 | 0.15 | 0.00 | - | 24 | 30 | 18.07% |
| SHEL240628C00075000 | 2024-05-31 3:59PM EDT | 75.00 | 0.10 | 0.05 | 0.15 | -0.45 | -81.82% | 2 | 39 | 21.09% |
| SHEL240628C00076000 | 2024-05-31 3:59PM EDT | 76.00 | 0.30 | 0.05 | 0.10 | 0.00 | - | 8 | 19 | 21.88% |
| SHEL240628C00077000 | 2024-05-29 10:56AM EDT | 77.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 70 | 71 | 26.76% |
| SHEL240628C00079000 | 2024-05-28 3:02PM EDT | 79.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 3 | 15 | 49.71% |
| SHEL240628C00083000 | 2024-06-03 3:19PM EDT | 83.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 51.12% |
| SHEL240628C00085000 | 2024-06-03 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 43 | 43 | 56.25% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240628P00060000 | 2024-06-04 12:52PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SHEL240628P00065000 | 2024-06-03 2:15PM EDT | 65.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 21.97% |
| SHEL240628P00067000 | 2024-06-04 2:09PM EDT | 67.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 1 | 4 | 18.65% |
| SHEL240628P00068000 | 2024-06-06 11:32AM EDT | 68.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 66 | 68 | 17.19% |
| SHEL240628P00069000 | 2024-06-06 11:02AM EDT | 69.00 | 0.65 | 0.60 | 0.70 | 0.00 | - | 36 | 41 | 16.04% |
| SHEL240628P00070000 | 2024-06-06 3:45PM EDT | 70.00 | 0.89 | 1.00 | 1.10 | 0.00 | - | 2 | 11 | 15.33% |
| SHEL240628P00071000 | 2024-06-06 11:32AM EDT | 71.00 | 1.58 | 1.60 | 1.70 | +0.18 | +12.86% | 1 | 12 | 15.38% |
| SHEL240628P00072000 | 2024-05-31 10:24AM EDT | 72.00 | 1.10 | 2.30 | 2.40 | 0.00 | - | 6 | 12 | 14.77% |
| SHEL240628P00073000 | 2024-06-03 9:35AM EDT | 73.00 | 1.42 | 3.10 | 3.30 | 0.00 | - | 2 | 3 | 16.26% |
| SHEL240628P00074000 | 2024-05-21 10:37AM EDT | 74.00 | 2.55 | 4.10 | 4.30 | 0.00 | - | 10 | 10 | 19.63% |
| SHEL240628P00076000 | 2024-05-24 9:55AM EDT | 76.00 | 5.10 | 6.00 | 6.20 | 0.00 | - | 3 | 0 | 21.88% |
| SHEL240628P00078000 | 2024-05-24 1:34PM EDT | 78.00 | 5.50 | 8.00 | 8.30 | 0.00 | - | 1 | 1 | 31.45% |
© 2024 Yahoo. All rights reserved.