Shell plc (SHEL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL241018C00057500 | 2024-03-21 10:33AM EDT | 57.50 | 11.03 | 15.00 | 16.20 | 0.00 | - | 1 | 1 | 34.25% |
| SHEL241018C00060000 | 2024-05-14 10:28AM EDT | 60.00 | 13.90 | 11.50 | 16.00 | 0.00 | - | 5 | 65 | 49.39% |
| SHEL241018C00062500 | 2024-05-01 9:30AM EDT | 62.50 | 10.05 | 9.80 | 11.30 | 0.00 | - | 1 | 12 | 26.17% |
| SHEL241018C00065000 | 2024-05-07 9:44AM EDT | 65.00 | 9.40 | 7.10 | 10.70 | 0.00 | - | 1 | 302 | 35.51% |
| SHEL241018C00067500 | 2024-05-28 12:02PM EDT | 67.50 | 6.20 | 7.00 | 8.70 | 0.00 | - | 6 | 164 | 32.80% |
| SHEL241018C00070000 | 2024-05-28 3:44PM EDT | 70.00 | 4.60 | 5.10 | 5.30 | 0.00 | - | 3 | 172 | 21.25% |
| SHEL241018C00072500 | 2024-05-31 1:12PM EDT | 72.50 | 3.39 | 3.50 | 3.70 | +0.39 | +13.00% | 4 | 799 | 19.83% |
| SHEL241018C00075000 | 2024-05-31 10:02AM EDT | 75.00 | 2.12 | 2.35 | 2.50 | +0.20 | +10.42% | 1 | 612 | 19.17% |
| SHEL241018C00077500 | 2024-05-31 10:53AM EDT | 77.50 | 1.30 | 1.40 | 1.55 | +0.10 | +8.33% | 2 | 1,265 | 18.34% |
| SHEL241018C00080000 | 2024-05-30 9:37AM EDT | 80.00 | 0.65 | 0.80 | 0.95 | 0.00 | - | 10 | 2,614 | 18.09% |
| SHEL241018C00082500 | 2024-05-28 2:37PM EDT | 82.50 | 0.33 | 0.45 | 0.75 | 0.00 | - | 7 | 210 | 19.73% |
| SHEL241018C00085000 | 2024-05-28 11:50AM EDT | 85.00 | 0.20 | 0.25 | 0.35 | 0.00 | - | 1 | 170 | 18.31% |
| SHEL241018C00090000 | 2024-04-25 3:47PM EDT | 90.00 | 0.25 | 0.05 | 0.10 | 0.00 | - | 1 | 2 | 18.07% |
| SHEL241018C00095000 | 2024-05-28 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 32 | 21.73% |
| SHEL241018C00105000 | 2024-04-17 10:56AM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 410 | 28.22% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL241018P00040000 | 2024-03-01 2:49PM EDT | 40.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 105 | 51.47% |
| SHEL241018P00042500 | 2024-02-21 2:47PM EDT | 42.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 1 | 46.88% |
| SHEL241018P00047500 | 2024-02-28 4:08PM EDT | 47.50 | 0.42 | 0.00 | 0.30 | 0.00 | - | 1 | 7 | 41.46% |
| SHEL241018P00050000 | 2024-05-24 12:03PM EDT | 50.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 2 | 4 | 38.43% |
| SHEL241018P00055000 | 2024-04-17 2:14PM EDT | 55.00 | 0.43 | 0.10 | 0.25 | 0.00 | - | 1 | 120 | 28.13% |
| SHEL241018P00057500 | 2024-05-01 10:02AM EDT | 57.50 | 1.12 | 0.10 | 0.50 | 0.00 | - | 3 | 43 | 28.78% |
| SHEL241018P00060000 | 2024-05-22 10:50AM EDT | 60.00 | 0.43 | 0.25 | 0.35 | 0.00 | - | 1 | 53 | 22.53% |
| SHEL241018P00062500 | 2024-05-23 3:50PM EDT | 62.50 | 0.70 | 0.40 | 0.50 | 0.00 | - | 180 | 174 | 20.75% |
| SHEL241018P00065000 | 2024-05-22 10:28AM EDT | 65.00 | 1.05 | 0.65 | 0.75 | 0.00 | - | 20 | 113 | 19.24% |
| SHEL241018P00067500 | 2024-05-23 3:34PM EDT | 67.50 | 1.70 | 0.25 | 1.95 | 0.00 | - | 12 | 78 | 23.44% |
| SHEL241018P00070000 | 2024-05-31 2:40PM EDT | 70.00 | 1.80 | 1.65 | 1.75 | -0.40 | -18.18% | 1 | 432 | 16.64% |
| SHEL241018P00072500 | 2024-05-20 3:55PM EDT | 72.50 | 3.30 | 2.60 | 2.70 | 0.00 | - | 45 | 660 | 15.82% |
| SHEL241018P00075000 | 2024-05-15 2:03PM EDT | 75.00 | 4.20 | 3.80 | 4.00 | 0.00 | - | 99 | 152 | 15.08% |
| SHEL241018P00077500 | 2024-05-24 12:24PM EDT | 77.50 | 7.00 | 5.50 | 5.70 | 0.00 | - | 1 | 41 | 14.62% |
| SHEL241018P00080000 | 2024-05-07 10:11AM EDT | 80.00 | 7.90 | 7.10 | 8.70 | 0.00 | - | 44 | 44 | 21.89% |
| SHEL241018P00082500 | 2024-05-13 11:40AM EDT | 82.50 | 9.30 | 7.90 | 10.00 | 0.00 | - | 14 | 0 | 14.84% |
| SHEL241018P00085000 | 2024-05-08 9:48AM EDT | 85.00 | 13.30 | 9.50 | 12.50 | 0.00 | - | - | 0 | 17.38% |
| SHEL241018P00090000 | 2024-05-02 1:15PM EDT | 90.00 | 18.00 | 14.50 | 19.00 | 0.00 | - | - | 0 | 37.13% |
© 2024 Yahoo. All rights reserved.