Shell plc (SHEL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240816C00055000 | 2024-05-16 12:52PM EDT | 55.00 | 18.21 | 17.40 | 21.00 | +0.61 | +3.47% | 1 | 7 | 60.28% |
| SHEL240816C00060000 | 2024-04-15 3:01PM EDT | 60.00 | 12.48 | 13.40 | 13.70 | 0.00 | - | - | 2 | 40.06% |
| SHEL240816C00065000 | 2024-05-23 9:33AM EDT | 65.00 | 7.40 | 8.60 | 9.70 | 0.00 | - | 1 | 97 | 38.50% |
| SHEL240816C00067500 | 2024-05-30 9:57AM EDT | 67.50 | 5.50 | 6.40 | 8.20 | 0.00 | - | 4 | 301 | 40.02% |
| SHEL240816C00070000 | 2024-05-29 12:55PM EDT | 70.00 | 3.58 | 4.40 | 4.60 | 0.00 | - | 2 | 51 | 23.00% |
| SHEL240816C00072500 | 2024-05-31 12:36PM EDT | 72.50 | 2.47 | 2.75 | 2.90 | +0.37 | +17.62% | 9 | 144 | 20.73% |
| SHEL240816C00075000 | 2024-05-31 2:46PM EDT | 75.00 | 1.55 | 1.50 | 1.65 | +0.38 | +32.48% | 61 | 1,399 | 19.29% |
| SHEL240816C00077500 | 2024-05-31 11:12AM EDT | 77.50 | 0.65 | 0.75 | 0.80 | +0.10 | +18.18% | 174 | 496 | 17.99% |
| SHEL240816C00080000 | 2024-05-31 1:58PM EDT | 80.00 | 0.34 | 0.30 | 0.40 | +0.09 | +36.00% | 5 | 289 | 18.04% |
| SHEL240816C00082500 | 2024-05-30 2:34PM EDT | 82.50 | 0.13 | 0.10 | 0.20 | 0.00 | - | 8 | 614 | 18.41% |
| SHEL240816C00085000 | 2024-05-22 1:36PM EDT | 85.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 1 | 22 | 20.41% |
| SHEL240816C00090000 | 2024-05-23 9:31AM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 17 | 24.32% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240816P00060000 | 2024-05-15 9:39AM EDT | 60.00 | 0.16 | 0.10 | 0.20 | 0.00 | - | - | 10 | 26.71% |
| SHEL240816P00065000 | 2024-05-24 10:43AM EDT | 65.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 5 | 1,250 | 21.09% |
| SHEL240816P00067500 | 2024-05-30 12:22PM EDT | 67.50 | 0.85 | 0.55 | 0.65 | 0.00 | - | 1 | 117 | 18.92% |
| SHEL240816P00070000 | 2024-05-28 3:44PM EDT | 70.00 | 1.45 | 1.10 | 1.20 | 0.00 | - | 1 | 104 | 17.82% |
| SHEL240816P00072500 | 2024-05-29 10:02AM EDT | 72.50 | 2.60 | 1.95 | 2.10 | 0.00 | - | 1 | 382 | 16.82% |
| SHEL240816P00075000 | 2024-05-29 9:37AM EDT | 75.00 | 4.10 | 3.30 | 3.50 | 0.00 | - | 12 | 342 | 16.38% |
| SHEL240816P00077500 | 2024-05-30 10:28AM EDT | 77.50 | 6.20 | 3.40 | 5.30 | 0.00 | - | 18 | 175 | 15.80% |
| SHEL240816P00080000 | 2024-05-13 3:32PM EDT | 80.00 | 6.70 | 5.40 | 7.50 | 0.00 | - | 2 | 2 | 16.31% |
| SHEL240816P00085000 | 2024-04-26 11:03AM EDT | 85.00 | 12.80 | 14.10 | 14.30 | 0.00 | - | 1 | 1 | 44.63% |
© 2024 Yahoo. All rights reserved.