Shell plc (SHEL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 29.27% |
| SHEL250620C00057500 | 2024-06-12 9:30AM EDT | 57.50 | 15.40 | 13.10 | 13.60 | 0.00 | - | 3 | 4 | 24.61% |
| SHEL250620C00060000 | 2024-06-07 1:29PM EDT | 60.00 | 12.30 | 11.30 | 11.70 | 0.00 | - | 1 | 89 | 23.93% |
| SHEL250620C00062500 | 2024-06-12 10:38AM EDT | 62.50 | 11.26 | 9.50 | 9.90 | 0.00 | - | 5 | 6 | 23.15% |
| SHEL250620C00065000 | 2024-06-11 2:51PM EDT | 65.00 | 9.00 | 7.90 | 8.20 | 0.00 | - | 3 | 25 | 22.26% |
| SHEL250620C00067500 | 2024-06-04 11:24AM EDT | 67.50 | 7.35 | 4.40 | 6.70 | 0.00 | - | 3 | 8 | 21.60% |
| SHEL250620C00070000 | 2024-06-12 12:40PM EDT | 70.00 | 6.18 | 5.10 | 5.80 | 0.00 | - | 1 | 198 | 22.53% |
| SHEL250620C00072500 | 2024-06-07 3:19PM EDT | 72.50 | 4.50 | 2.00 | 5.50 | 0.00 | - | 20 | 3,388 | 25.06% |
| SHEL250620C00075000 | 2024-06-10 9:40AM EDT | 75.00 | 3.65 | 3.00 | 3.30 | 0.00 | - | 2 | 828 | 20.12% |
| SHEL250620C00077500 | 2024-06-12 10:33AM EDT | 77.50 | 3.16 | 2.25 | 2.50 | 0.00 | - | 9 | 87 | 19.68% |
| SHEL250620C00080000 | 2024-06-03 3:39PM EDT | 80.00 | 2.55 | 1.65 | 1.85 | 0.00 | - | 100 | 952 | 19.26% |
| SHEL250620C00082500 | 2024-06-07 3:56PM EDT | 82.50 | 1.50 | 1.20 | 1.40 | 0.00 | - | 1 | 432 | 19.19% |
| SHEL250620C00085000 | 2024-06-03 1:27PM EDT | 85.00 | 1.45 | 0.85 | 1.05 | 0.00 | - | 10 | 247 | 19.13% |
| SHEL250620C00090000 | 2024-05-20 2:42PM EDT | 90.00 | 1.00 | 0.40 | 0.60 | 0.00 | - | 15 | 325 | 19.26% |
| SHEL250620C00095000 | 2024-06-05 10:55AM EDT | 95.00 | 0.36 | 0.00 | 0.90 | 0.00 | - | 1 | 7 | 24.38% |
| SHEL250620C00100000 | 2024-05-02 9:42AM EDT | 100.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 1 | 40 | 23.05% |
| SHEL250620C00105000 | 2024-05-03 2:56PM EDT | 105.00 | 0.31 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 24.07% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL250620P00050000 | 2024-05-20 3:50PM EDT | 50.00 | 0.65 | 0.60 | 0.75 | +0.05 | +8.33% | 2 | 238 | 25.46% |
| SHEL250620P00055000 | 2024-06-07 2:54PM EDT | 55.00 | 1.13 | 1.10 | 1.30 | 0.00 | - | 1 | 234 | 23.43% |
| SHEL250620P00057500 | 2024-06-05 3:50PM EDT | 57.50 | 1.50 | 1.45 | 1.65 | 0.00 | - | 1 | 12 | 22.23% |
| SHEL250620P00060000 | 2024-06-07 10:19AM EDT | 60.00 | 1.82 | 1.95 | 2.15 | 0.00 | - | 2 | 693 | 21.38% |
| SHEL250620P00062500 | 2024-06-07 3:30PM EDT | 62.50 | 2.55 | 2.55 | 2.75 | 0.00 | - | 2 | 359 | 20.44% |
| SHEL250620P00065000 | 2024-06-06 12:45PM EDT | 65.00 | 3.10 | 3.30 | 5.10 | 0.00 | - | 3 | 903 | 25.76% |
| SHEL250620P00067500 | 2024-06-07 3:07PM EDT | 67.50 | 4.10 | 4.20 | 5.30 | 0.00 | - | 7 | 309 | 21.99% |
| SHEL250620P00070000 | 2024-06-10 11:08AM EDT | 70.00 | 4.90 | 5.30 | 7.30 | 0.00 | - | 3 | 41 | 24.36% |
| SHEL250620P00072500 | 2024-05-30 10:53AM EDT | 72.50 | 5.60 | 6.70 | 6.90 | 0.00 | - | 15 | 154 | 17.46% |
| SHEL250620P00075000 | 2024-05-20 1:30PM EDT | 75.00 | 6.95 | 8.10 | 8.40 | 0.00 | - | 10 | 166 | 16.69% |
| SHEL250620P00077500 | 2024-05-07 3:36PM EDT | 77.50 | 8.00 | 8.90 | 9.30 | 0.00 | - | 102 | 183 | 12.07% |
| SHEL250620P00080000 | 2024-06-11 9:52AM EDT | 80.00 | 11.10 | 11.70 | 12.20 | 0.00 | - | 1 | 19 | 16.21% |
| SHEL250620P00082500 | 2024-05-23 2:11PM EDT | 82.50 | 12.90 | 13.70 | 14.20 | 0.00 | - | 8 | 58 | 15.28% |
| SHEL250620P00085000 | 2024-06-13 10:05AM EDT | 85.00 | 15.50 | 14.20 | 16.80 | 0.00 | - | 3 | 77 | 17.65% |
| 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.