Shell plc (SHEL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL250117C00025000 | 2024-02-14 4:59PM EDT | 25.00 | 38.40 | 38.50 | 43.50 | 0.00 | - | 2 | 0 | 0.00% |
| SHEL250117C00027500 | 2023-02-15 4:40PM EDT | 27.50 | 35.00 | 26.00 | 27.70 | 0.00 | - | 1,140 | 0 | 0.00% |
| SHEL250117C00030000 | 2024-05-15 3:44PM EDT | 30.00 | 43.00 | 40.50 | 45.30 | 0.00 | - | 45 | 14 | 52.54% |
| SHEL250117C00032500 | 2024-02-14 4:59PM EDT | 32.50 | 30.90 | 31.00 | 36.00 | 0.00 | - | 3 | 5 | 0.00% |
| SHEL250117C00035000 | 2024-02-01 3:47PM EDT | 35.00 | 28.30 | 26.50 | 31.00 | 0.00 | - | 5 | 2 | 0.00% |
| SHEL250117C00037500 | 2024-02-14 4:27PM EDT | 37.50 | 25.90 | 26.00 | 31.00 | 0.00 | - | 1,400 | 0 | 0.00% |
| SHEL250117C00040000 | 2024-04-09 3:58PM EDT | 40.00 | 32.06 | 32.80 | 34.70 | 0.00 | - | 1 | 54 | 55.81% |
| SHEL250117C00042500 | 2024-04-04 2:24PM EDT | 42.50 | 28.07 | 27.90 | 31.90 | 0.00 | - | 7 | 198 | 59.16% |
| SHEL250117C00045000 | 2024-05-13 3:15PM EDT | 45.00 | 29.08 | 26.00 | 30.60 | 0.00 | - | 1 | 38 | 65.54% |
| SHEL250117C00047500 | 2024-03-04 10:41AM EDT | 47.50 | 16.90 | 20.80 | 24.90 | 0.00 | - | 2 | 278 | 0.00% |
| SHEL250117C00050000 | 2024-05-14 12:58PM EDT | 50.00 | 23.80 | 21.20 | 26.00 | 0.00 | - | 2 | 949 | 58.02% |
| SHEL250117C00052500 | 2024-05-13 11:08AM EDT | 52.50 | 21.90 | 18.70 | 23.50 | 0.00 | - | 1 | 263 | 52.89% |
| SHEL250117C00055000 | 2024-05-09 2:18PM EDT | 55.00 | 18.09 | 16.00 | 19.20 | -0.59 | -3.16% | 1 | 930 | 34.79% |
| SHEL250117C00057500 | 2024-05-31 9:52AM EDT | 57.50 | 15.71 | 14.00 | 16.80 | +0.57 | +3.76% | 2 | 745 | 31.60% |
| SHEL250117C00060000 | 2024-05-30 10:45AM EDT | 60.00 | 12.94 | 13.20 | 14.30 | 0.00 | - | 1 | 675 | 27.66% |
| SHEL250117C00062500 | 2024-05-13 9:57AM EDT | 62.50 | 13.10 | 11.60 | 12.20 | 0.00 | - | 16 | 5,591 | 26.31% |
| SHEL250117C00065000 | 2024-05-29 3:38PM EDT | 65.00 | 9.45 | 9.30 | 10.10 | +0.62 | +7.02% | 1 | 7,687 | 24.43% |
| SHEL250117C00067500 | 2024-05-30 9:41AM EDT | 67.50 | 7.10 | 7.80 | 8.70 | 0.00 | - | 5 | 5,105 | 25.53% |
| SHEL250117C00070000 | 2024-05-29 2:45PM EDT | 70.00 | 5.40 | 6.10 | 8.10 | 0.00 | - | 35 | 4,167 | 29.26% |
| SHEL250117C00072500 | 2024-05-31 10:14AM EDT | 72.50 | 4.64 | 4.60 | 4.90 | +0.44 | +10.48% | 3 | 863 | 20.66% |
| SHEL250117C00075000 | 2024-05-31 3:56PM EDT | 75.00 | 3.45 | 3.50 | 3.60 | +0.40 | +13.11% | 264 | 4,605 | 19.74% |
| SHEL250117C00077500 | 2024-05-31 9:31AM EDT | 77.50 | 2.25 | 2.40 | 2.80 | +0.20 | +9.76% | 6 | 789 | 20.13% |
| SHEL250117C00080000 | 2024-05-31 9:45AM EDT | 80.00 | 1.60 | 1.65 | 1.85 | +0.17 | +11.89% | 1 | 2,542 | 18.93% |
| SHEL250117C00082500 | 2024-05-31 11:36AM EDT | 82.50 | 1.02 | 0.95 | 1.25 | +0.09 | +9.68% | 1 | 613 | 18.51% |
| SHEL250117C00085000 | 2024-05-23 1:44PM EDT | 85.00 | 0.50 | 0.70 | 0.80 | 0.00 | - | 5 | 430 | 18.02% |
| SHEL250117C00090000 | 2024-05-22 3:07PM EDT | 90.00 | 0.20 | 0.25 | 0.35 | 0.00 | - | 4 | 8,560 | 17.97% |
| SHEL250117C00095000 | 2024-05-30 10:11AM EDT | 95.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 123 | 19.04% |
| SHEL250117C00100000 | 2024-05-20 9:57AM EDT | 100.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 42 | 20.85% |
| SHEL250117C00105000 | 2024-04-16 9:30AM EDT | 105.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL250117P00025000 | 2024-04-08 10:13AM EDT | 25.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 100 | 192 | 61.13% |
| SHEL250117P00027500 | 2024-04-30 3:07PM EDT | 27.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 9 | 1,116 | 60.84% |
| SHEL250117P00030000 | 2024-04-02 3:38PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 146 | 25.00% |
| SHEL250117P00032500 | 2024-04-23 10:21AM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 135 | 25.00% |
| SHEL250117P00035000 | 2024-05-29 3:25PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 315 | 43.07% |
| SHEL250117P00037500 | 2024-01-02 4:36PM EDT | 37.50 | 0.30 | 0.20 | 0.55 | 0.00 | - | 5 | 271 | 53.27% |
| SHEL250117P00040000 | 2024-05-14 12:31PM EDT | 40.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 2,111 | 38.18% |
| SHEL250117P00042500 | 2024-03-05 11:33AM EDT | 42.50 | 0.50 | 0.05 | 0.40 | 0.00 | - | 15 | 130 | 41.65% |
| SHEL250117P00045000 | 2024-05-30 11:50AM EDT | 45.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 11 | 121 | 31.49% |
| SHEL250117P00047500 | 2024-05-31 11:41AM EDT | 47.50 | 0.20 | 0.15 | 0.30 | -0.10 | -33.33% | 2 | 460 | 32.28% |
| SHEL250117P00050000 | 2024-05-21 10:33AM EDT | 50.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 4 | 1,684 | 27.93% |
| SHEL250117P00052500 | 2024-05-14 10:18AM EDT | 52.50 | 0.31 | 0.20 | 0.35 | 0.00 | - | 1 | 566 | 26.69% |
| SHEL250117P00055000 | 2024-04-30 12:09PM EDT | 55.00 | 0.65 | 0.40 | 0.55 | 0.00 | - | 15 | 3,577 | 26.27% |
| SHEL250117P00057500 | 2024-05-22 11:27AM EDT | 57.50 | 0.66 | 0.45 | 0.60 | 0.00 | - | 2 | 682 | 23.54% |
| SHEL250117P00060000 | 2024-05-24 2:28PM EDT | 60.00 | 0.90 | 0.65 | 0.80 | 0.00 | - | 10 | 573 | 22.12% |
| SHEL250117P00062500 | 2024-05-28 3:01PM EDT | 62.50 | 1.15 | 0.90 | 1.10 | 0.00 | - | 1 | 479 | 20.97% |
| SHEL250117P00065000 | 2024-05-29 3:42PM EDT | 65.00 | 1.66 | 1.30 | 1.50 | 0.00 | - | 1 | 4,259 | 19.81% |
| SHEL250117P00067500 | 2024-05-22 10:49AM EDT | 67.50 | 2.60 | 1.85 | 2.05 | 0.00 | - | 20 | 632 | 18.76% |
| SHEL250117P00070000 | 2024-05-22 9:53AM EDT | 70.00 | 3.50 | 2.60 | 2.80 | 0.00 | - | 5 | 1,096 | 17.85% |
| SHEL250117P00072500 | 2024-05-22 10:18AM EDT | 72.50 | 4.80 | 3.50 | 3.80 | 0.00 | - | 2 | 310 | 17.10% |
| SHEL250117P00075000 | 2024-05-30 3:01PM EDT | 75.00 | 5.60 | 4.80 | 5.10 | 0.00 | - | 13 | 661 | 16.61% |
| SHEL250117P00077500 | 2024-05-13 10:14AM EDT | 77.50 | 6.01 | 6.20 | 6.80 | 0.00 | - | 3 | 188 | 16.83% |
| SHEL250117P00080000 | 2024-05-23 2:36PM EDT | 80.00 | 10.10 | 6.50 | 9.40 | 0.00 | - | 26 | 604 | 20.59% |
| SHEL250117P00082500 | 2024-04-15 1:23PM EDT | 82.50 | 11.70 | 10.10 | 10.70 | 0.00 | - | 12 | 22 | 16.90% |
| SHEL250117P00085000 | 2024-01-16 3:33PM EDT | 85.00 | 23.32 | 20.80 | 23.40 | 0.00 | - | 1 | 29 | 61.52% |
| SHEL250117P00090000 | 2024-04-24 11:56AM EDT | 90.00 | 17.90 | 17.00 | 19.50 | 0.00 | - | 17 | 17 | 31.81% |
| SHEL250117P00095000 | 2024-04-18 2:27PM EDT | 95.00 | 24.30 | 21.00 | 23.90 | 0.00 | - | 3 | 1 | 32.53% |
| SHEL250117P00100000 | 2024-04-04 9:42AM EDT | 100.00 | 29.81 | 26.20 | 30.10 | 0.00 | - | 3 | 3 | 43.75% |
© 2024 Yahoo. All rights reserved.