Shell plc (SHEL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL250620C00055000 | 2024-05-15 10:20AM EDT | 55.00 | 18.41 | 15.30 | 16.30 | 0.00 | - | 7 | 12 | 26.95% |
| SHEL250620C00057500 | 2024-06-12 9:30AM EDT | 57.50 | 15.40 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| SHEL250620C00060000 | 2024-06-17 11:35AM EDT | 60.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| SHEL250620C00062500 | 2024-06-12 10:38AM EDT | 62.50 | 11.26 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| SHEL250620C00065000 | 2024-06-18 12:55PM EDT | 65.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 0.00% |
| SHEL250620C00067500 | 2024-06-04 11:24AM EDT | 67.50 | 7.35 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| SHEL250620C00070000 | 2024-06-12 12:40PM EDT | 70.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 1 | 198 | 0.20% |
| SHEL250620C00072500 | 2024-06-07 3:19PM EDT | 72.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 20 | 3,388 | 0.78% |
| SHEL250620C00075000 | 2024-06-17 2:45PM EDT | 75.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 4 | 832 | 1.56% |
| SHEL250620C00077500 | 2024-06-17 12:17PM EDT | 77.50 | 2.46 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 3.13% |
| SHEL250620C00080000 | 2024-06-18 9:50AM EDT | 80.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 953 | 3.13% |
| SHEL250620C00082500 | 2024-06-17 12:41PM EDT | 82.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 433 | 3.13% |
| SHEL250620C00085000 | 2024-06-18 3:50PM EDT | 85.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 247 | 6.25% |
| SHEL250620C00090000 | 2024-06-18 9:30AM EDT | 90.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 326 | 6.25% |
| SHEL250620C00095000 | 2024-06-05 10:55AM EDT | 95.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| SHEL250620C00100000 | 2024-05-02 9:42AM EDT | 100.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 1 | 40 | 22.80% |
| SHEL250620C00105000 | 2024-05-03 2:56PM EDT | 105.00 | 0.31 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 23.88% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL250620P00050000 | 2024-06-14 10:02AM EDT | 50.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 240 | 6.25% |
| SHEL250620P00055000 | 2024-06-17 2:20PM EDT | 55.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 235 | 6.25% |
| SHEL250620P00057500 | 2024-06-17 11:27AM EDT | 57.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 3.13% |
| SHEL250620P00060000 | 2024-06-07 10:19AM EDT | 60.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 2 | 693 | 3.13% |
| SHEL250620P00062500 | 2024-06-07 3:30PM EDT | 62.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 359 | 3.13% |
| SHEL250620P00065000 | 2024-06-06 12:45PM EDT | 65.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 903 | 1.56% |
| SHEL250620P00067500 | 2024-06-07 3:07PM EDT | 67.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 7 | 309 | 0.78% |
| SHEL250620P00070000 | 2024-06-10 11:08AM EDT | 70.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 0.00% |
| SHEL250620P00072500 | 2024-05-30 10:53AM EDT | 72.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 15 | 154 | 0.00% |
| SHEL250620P00075000 | 2024-05-20 1:30PM EDT | 75.00 | 6.95 | 5.90 | 10.10 | 0.00 | - | 10 | 166 | 24.44% |
| SHEL250620P00077500 | 2024-05-07 3:36PM EDT | 77.50 | 8.00 | 8.90 | 9.30 | 0.00 | - | 102 | 183 | 14.20% |
| SHEL250620P00080000 | 2024-06-11 9:52AM EDT | 80.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| SHEL250620P00082500 | 2024-05-23 2:11PM EDT | 82.50 | 12.90 | 0.00 | 0.00 | 0.00 | - | 8 | 58 | 0.00% |
| SHEL250620P00085000 | 2024-06-13 10:05AM EDT | 85.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 3 | 77 | 0.00% |
| SHEL250620P00095000 | 2024-04-30 10:46AM EDT | 95.00 | 23.10 | 23.30 | 23.50 | 0.00 | - | - | 29 | 0.00% |
© 2024 Yahoo. All rights reserved.