Shell plc (SHEL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240719C00040000 | 2024-02-14 4:59PM EDT | 40.00 | 23.40 | 23.70 | 28.50 | 0.00 | - | 2 | 0 | 0.00% |
| SHEL240719C00042500 | 2024-02-14 4:59PM EDT | 42.50 | 20.90 | 22.00 | 25.90 | 0.00 | - | 2 | 0 | 0.00% |
| SHEL240719C00047500 | 2024-05-16 1:46PM EDT | 47.50 | 24.80 | 23.00 | 27.80 | 0.00 | - | - | 1 | 59.38% |
| SHEL240719C00050000 | 2024-05-21 1:58PM EDT | 50.00 | 22.00 | 20.50 | 24.20 | 0.00 | - | 4 | 4 | 93.55% |
| SHEL240719C00052500 | 2024-05-21 2:01PM EDT | 52.50 | 19.50 | 18.00 | 22.60 | 0.00 | - | 3 | 6 | 100.54% |
| SHEL240719C00055000 | 2024-05-21 1:49PM EDT | 55.00 | 17.00 | 16.30 | 19.70 | 0.00 | - | 6 | 6 | 84.23% |
| SHEL240719C00057500 | 2024-04-16 9:34AM EDT | 57.50 | 14.60 | 14.20 | 15.30 | 0.00 | - | 1 | 1 | 27.15% |
| SHEL240719C00060000 | 2024-05-13 9:57AM EDT | 60.00 | 14.50 | 13.10 | 14.60 | 0.00 | - | 16 | 0 | 52.86% |
| SHEL240719C00062500 | 2024-05-28 10:40AM EDT | 62.50 | 9.32 | 8.70 | 12.70 | 0.00 | - | 1 | 114 | 63.60% |
| SHEL240719C00065000 | 2024-05-20 9:30AM EDT | 65.00 | 7.53 | 6.30 | 8.60 | 0.00 | - | 4 | 708 | 33.57% |
| SHEL240719C00067500 | 2024-05-31 3:56PM EDT | 67.50 | 6.00 | 4.10 | 6.20 | +0.90 | +17.65% | 2 | 810 | 27.37% |
| SHEL240719C00070000 | 2024-05-31 3:01PM EDT | 70.00 | 3.65 | 3.70 | 4.00 | +0.75 | +25.86% | 77 | 6,187 | 22.56% |
| SHEL240719C00072500 | 2024-05-31 3:51PM EDT | 72.50 | 2.00 | 2.05 | 2.20 | +0.57 | +39.86% | 186 | 5,950 | 19.37% |
| SHEL240719C00075000 | 2024-05-31 3:45PM EDT | 75.00 | 0.94 | 0.90 | 1.00 | +0.34 | +56.67% | 135 | 1,061 | 17.68% |
| SHEL240719C00077500 | 2024-05-30 12:32PM EDT | 77.50 | 0.20 | 0.30 | 0.40 | 0.00 | - | 1 | 773 | 17.24% |
| SHEL240719C00080000 | 2024-05-31 2:57PM EDT | 80.00 | 0.12 | 0.10 | 0.15 | +0.02 | +20.00% | 2 | 388 | 17.43% |
| SHEL240719C00082500 | 2024-05-31 2:59PM EDT | 82.50 | 0.09 | 0.05 | 0.10 | +0.04 | +80.00% | 1 | 16 | 19.92% |
| SHEL240719C00085000 | 2024-05-03 2:45PM EDT | 85.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 5 | 34 | 21.09% |
| SHEL240719C00090000 | 2024-04-30 2:22PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 27.34% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240719P00032500 | 2024-01-23 10:43AM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| SHEL240719P00035000 | 2023-12-07 3:53PM EDT | 35.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 25 | 25 | 116.60% |
| SHEL240719P00037500 | 2024-02-15 12:33PM EDT | 37.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 202 | 253 | 85.55% |
| SHEL240719P00040000 | 2024-01-05 4:27PM EDT | 40.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 25 | 83.01% |
| SHEL240719P00042500 | 2024-01-24 2:00PM EDT | 42.50 | 0.17 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 75.49% |
| SHEL240719P00045000 | 2023-12-29 11:51AM EDT | 45.00 | 0.21 | 0.15 | 0.25 | 0.00 | - | 1 | 3 | 71.88% |
| SHEL240719P00047500 | 2024-04-02 11:51AM EDT | 47.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 16 | 59.77% |
| SHEL240719P00050000 | 2024-05-10 2:24PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 141 | 46.48% |
| SHEL240719P00052500 | 2024-02-21 10:36AM EDT | 52.50 | 0.40 | 0.10 | 0.20 | 0.00 | - | 215 | 506 | 51.66% |
| SHEL240719P00055000 | 2024-05-31 3:22PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 618 | 40.04% |
| SHEL240719P00057500 | 2024-05-17 3:30PM EDT | 57.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 10 | 370 | 34.57% |
| SHEL240719P00060000 | 2024-05-14 2:28PM EDT | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1,087 | 29.20% |
| SHEL240719P00062500 | 2024-05-24 2:14PM EDT | 62.50 | 0.13 | 0.05 | 0.15 | 0.00 | - | 1 | 515 | 25.98% |
| SHEL240719P00065000 | 2024-05-29 12:44PM EDT | 65.00 | 0.22 | 0.15 | 0.20 | 0.00 | - | 25 | 1,250 | 21.97% |
| SHEL240719P00067500 | 2024-05-24 3:14PM EDT | 67.50 | 0.53 | 0.25 | 0.35 | 0.00 | - | 15 | 364 | 19.04% |
| SHEL240719P00070000 | 2024-05-31 3:56PM EDT | 70.00 | 0.63 | 0.55 | 0.65 | -0.27 | -30.00% | 18 | 690 | 16.19% |
| SHEL240719P00072500 | 2024-05-31 1:23PM EDT | 72.50 | 1.52 | 1.30 | 1.45 | -0.43 | -22.05% | 28 | 513 | 14.94% |
| SHEL240719P00075000 | 2024-05-31 3:09PM EDT | 75.00 | 3.00 | 2.65 | 2.85 | -0.73 | -19.57% | 309 | 112 | 13.75% |
| SHEL240719P00077500 | 2024-05-21 1:49PM EDT | 77.50 | 6.00 | 4.20 | 6.60 | 0.00 | - | 3 | 1 | 34.46% |
| SHEL240719P00080000 | 2024-05-23 2:46PM EDT | 80.00 | 9.70 | 5.90 | 9.30 | 0.00 | - | 5 | 3 | 43.63% |
| SHEL240719P00085000 | 2024-05-02 11:14AM EDT | 85.00 | 13.00 | 9.50 | 12.40 | 0.00 | - | 1 | 0 | 26.61% |
| SHEL240719P00090000 | 2023-12-28 11:33AM EDT | 90.00 | 24.00 | 26.00 | 29.40 | 0.00 | - | - | 242 | 151.95% |
| SHEL240719P00095000 | 2024-04-19 10:26AM EDT | 95.00 | 23.80 | 21.10 | 23.30 | 0.00 | - | 1 | 0 | 61.43% |
© 2024 Yahoo. All rights reserved.