Shell plc (SHEL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240920C00050000 | 2024-05-23 9:45AM EDT | 50.00 | 21.80 | 21.40 | 26.00 | 0.00 | - | - | 0 | 54.37% |
| SHEL240920C00052500 | 2024-04-18 9:47AM EDT | 52.50 | 19.10 | 18.50 | 21.90 | 0.00 | - | 2 | 3 | 58.35% |
| SHEL240920C00055000 | 2024-04-08 2:30PM EDT | 55.00 | 17.49 | 16.30 | 19.80 | 0.00 | - | 5 | 5 | 56.79% |
| SHEL240920C00057500 | 2024-05-08 10:52AM EDT | 57.50 | 15.76 | 15.70 | 18.50 | +0.36 | +2.34% | 5 | 11 | 61.96% |
| SHEL240920C00060000 | 2024-05-15 11:30AM EDT | 60.00 | 13.40 | 11.00 | 14.50 | 0.00 | - | 2 | 14 | 41.74% |
| SHEL240920C00062500 | 2024-05-14 12:43PM EDT | 62.50 | 11.52 | 8.70 | 12.60 | 0.00 | - | 1 | 733 | 41.22% |
| SHEL240920C00065000 | 2024-05-29 10:13AM EDT | 65.00 | 7.90 | 6.80 | 9.00 | 0.00 | - | 2 | 415 | 25.98% |
| SHEL240920C00067500 | 2024-05-28 12:21PM EDT | 67.50 | 5.80 | 6.60 | 6.80 | 0.00 | - | 1 | 1,773 | 22.94% |
| SHEL240920C00070000 | 2024-05-31 1:18PM EDT | 70.00 | 4.50 | 4.70 | 4.90 | +0.60 | +15.38% | 5 | 3,482 | 21.09% |
| SHEL240920C00072500 | 2024-05-31 12:40PM EDT | 72.50 | 2.82 | 3.10 | 3.30 | +0.37 | +15.10% | 10 | 2,457 | 19.68% |
| SHEL240920C00075000 | 2024-05-31 3:34PM EDT | 75.00 | 1.84 | 1.90 | 2.00 | +0.39 | +26.90% | 6 | 3,323 | 18.25% |
| SHEL240920C00077500 | 2024-05-31 1:13PM EDT | 77.50 | 1.05 | 1.05 | 1.15 | +0.25 | +31.25% | 10 | 3,123 | 17.62% |
| SHEL240920C00080000 | 2024-05-29 11:09AM EDT | 80.00 | 0.40 | 0.55 | 0.65 | 0.00 | - | 14 | 435 | 17.55% |
| SHEL240920C00082500 | 2024-05-17 12:27PM EDT | 82.50 | 0.27 | 0.25 | 0.35 | 0.00 | - | 11 | 283 | 17.53% |
| SHEL240920C00085000 | 2024-05-21 10:39AM EDT | 85.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 12 | 133 | 18.90% |
| SHEL240920C00090000 | 2024-05-17 12:03PM EDT | 90.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 18 | 20.17% |
| SHEL240920C00095000 | 2024-04-15 2:22PM EDT | 95.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 28.57% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240920P00035000 | 2024-02-21 12:34PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 56.25% |
| SHEL240920P00040000 | 2024-02-27 10:54AM EDT | 40.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 4 | 54.88% |
| SHEL240920P00042500 | 2024-02-21 4:32PM EDT | 42.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 40 | 49.90% |
| SHEL240920P00045000 | 2024-05-16 10:07AM EDT | 45.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1,000 | 1,009 | 52.88% |
| SHEL240920P00047500 | 2024-04-05 1:50PM EDT | 47.50 | 0.15 | 0.00 | 1.35 | 0.00 | - | 40 | 40 | 55.52% |
| SHEL240920P00050000 | 2024-05-07 9:35AM EDT | 50.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 3 | 6 | 42.97% |
| SHEL240920P00052500 | 2024-03-21 10:55AM EDT | 52.50 | 0.34 | 0.15 | 0.30 | 0.00 | - | 4 | 5 | 37.06% |
| SHEL240920P00055000 | 2024-05-23 1:14PM EDT | 55.00 | 0.15 | 0.05 | 0.55 | 0.00 | - | 1 | 126 | 37.74% |
| SHEL240920P00057500 | 2024-05-24 10:50AM EDT | 57.50 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 3,569 | 26.03% |
| SHEL240920P00060000 | 2024-05-17 3:30PM EDT | 60.00 | 0.26 | 0.15 | 0.25 | 0.00 | - | 10 | 754 | 23.27% |
| SHEL240920P00062500 | 2024-05-23 9:46AM EDT | 62.50 | 0.41 | 0.25 | 0.35 | 0.00 | - | 1 | 847 | 21.00% |
| SHEL240920P00065000 | 2024-05-23 2:04PM EDT | 65.00 | 0.85 | 0.45 | 0.55 | 0.00 | - | 2 | 4,274 | 19.34% |
| SHEL240920P00067500 | 2024-05-31 3:58PM EDT | 67.50 | 0.86 | 0.80 | 0.90 | -0.24 | -21.82% | 28 | 3,084 | 17.95% |
| SHEL240920P00070000 | 2024-05-28 9:34AM EDT | 70.00 | 1.85 | 1.40 | 1.50 | 0.00 | - | 9 | 436 | 16.90% |
| SHEL240920P00072500 | 2024-05-31 11:40AM EDT | 72.50 | 2.80 | 2.30 | 2.45 | -0.60 | -17.65% | 2 | 165 | 16.13% |
| SHEL240920P00075000 | 2024-05-28 2:07PM EDT | 75.00 | 4.40 | 3.60 | 3.80 | 0.00 | - | 18 | 43 | 15.55% |
| SHEL240920P00077500 | 2024-05-17 1:28PM EDT | 77.50 | 6.10 | 5.30 | 5.50 | 0.00 | - | 115 | 135 | 14.77% |
| SHEL240920P00080000 | 2024-05-13 11:42AM EDT | 80.00 | 7.10 | 7.30 | 9.50 | 0.00 | - | 1 | 0 | 30.26% |
| SHEL240920P00082500 | 2024-05-13 11:19AM EDT | 82.50 | 9.10 | 7.90 | 11.40 | 0.00 | - | 12 | 119 | 30.07% |
| SHEL240920P00085000 | 2024-04-01 12:55PM EDT | 85.00 | 17.40 | 14.00 | 14.40 | 0.00 | - | - | 4 | 37.77% |
| SHEL240920P00090000 | 2024-05-02 1:12PM EDT | 90.00 | 18.10 | 14.50 | 19.10 | 0.00 | - | - | 0 | 42.36% |
| SHEL240920P00105000 | 2024-05-15 12:16PM EDT | 105.00 | 31.90 | 29.80 | 34.50 | 0.00 | - | 3 | 0 | 62.98% |
© 2024 Yahoo. All rights reserved.