Shell plc (SHEL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL260116C00032500 | 2024-03-13 10:22AM EDT | 32.50 | 32.96 | 39.30 | 43.00 | 0.00 | - | 1 | 0 | 69.06% |
| SHEL260116C00035000 | 2024-04-25 11:12AM EDT | 35.00 | 37.86 | 33.60 | 38.40 | 0.00 | - | 1 | 0 | 62.16% |
| SHEL260116C00037500 | 2024-03-14 9:47AM EDT | 37.50 | 28.21 | 32.50 | 37.50 | 0.00 | - | 3 | 11 | 51.82% |
| SHEL260116C00040000 | 2024-05-21 12:03PM EDT | 40.00 | 32.00 | 27.90 | 32.40 | 0.00 | - | 1 | 3 | 47.06% |
| SHEL260116C00045000 | 2024-05-23 2:22PM EDT | 45.00 | 25.86 | 22.80 | 27.30 | 0.00 | - | 1 | 96 | 38.99% |
| SHEL260116C00050000 | 2024-05-22 12:12PM EDT | 50.00 | 21.92 | 20.40 | 22.40 | 0.00 | - | 3 | 118 | 32.69% |
| SHEL260116C00052500 | 2024-02-05 1:00PM EDT | 52.50 | 12.88 | 13.90 | 14.60 | 0.00 | - | 34 | 39 | 0.00% |
| SHEL260116C00055000 | 2024-05-22 10:11AM EDT | 55.00 | 17.87 | 16.30 | 17.30 | 0.00 | - | 1 | 77 | 25.94% |
| SHEL260116C00057500 | 2024-05-09 2:18PM EDT | 57.50 | 17.58 | 14.40 | 15.20 | 0.00 | - | 20 | 98 | 24.46% |
| SHEL260116C00060000 | 2024-06-04 9:30AM EDT | 60.00 | 13.10 | 12.70 | 13.50 | 0.00 | - | 2 | 306 | 24.20% |
| SHEL260116C00062500 | 2024-06-07 1:29PM EDT | 62.50 | 11.80 | 11.00 | 11.80 | +0.17 | +1.46% | 1 | 8,014 | 23.56% |
| SHEL260116C00065000 | 2024-06-05 10:40AM EDT | 65.00 | 10.30 | 9.50 | 10.20 | 0.00 | - | 5 | 2,292 | 22.91% |
| SHEL260116C00067500 | 2024-05-07 12:04PM EDT | 67.50 | 10.60 | 8.50 | 9.30 | 0.00 | - | 5,000 | 5,481 | 23.98% |
| SHEL260116C00070000 | 2024-06-06 2:58PM EDT | 70.00 | 7.60 | 6.80 | 7.50 | 0.00 | - | 6 | 150 | 22.07% |
| SHEL260116C00072500 | 2024-06-04 11:24AM EDT | 72.50 | 6.45 | 5.60 | 6.30 | 0.00 | - | 1 | 1,010 | 21.56% |
| SHEL260116C00075000 | 2024-06-07 11:04AM EDT | 75.00 | 5.30 | 4.70 | 5.30 | +0.03 | +0.57% | 11 | 1,504 | 21.28% |
| SHEL260116C00077500 | 2024-06-06 11:33AM EDT | 77.50 | 4.35 | 3.80 | 4.40 | 0.00 | - | 1 | 115 | 20.96% |
| SHEL260116C00080000 | 2024-06-07 3:16PM EDT | 80.00 | 3.40 | 3.10 | 3.60 | -0.11 | -3.13% | 1 | 1,028 | 20.59% |
| SHEL260116C00082500 | 2024-05-10 1:27PM EDT | 82.50 | 4.36 | 2.45 | 2.95 | 0.00 | - | 3 | 7 | 20.37% |
| SHEL260116C00085000 | 2024-05-24 12:23PM EDT | 85.00 | 2.75 | 1.95 | 2.40 | 0.00 | - | 2 | 333 | 20.17% |
| SHEL260116C00090000 | 2024-06-07 9:35AM EDT | 90.00 | 1.45 | 1.15 | 1.60 | -0.05 | -3.33% | 9 | 377 | 20.00% |
| SHEL260116C00095000 | 2024-05-30 9:56AM EDT | 95.00 | 1.25 | 0.70 | 1.05 | 0.00 | - | 1 | 49 | 19.87% |
| SHEL260116C00100000 | 2024-05-28 3:39PM EDT | 100.00 | 0.85 | 0.40 | 0.65 | 0.00 | - | 11 | 63 | 19.57% |
| SHEL260116C00105000 | 2024-06-04 9:30AM EDT | 105.00 | 0.45 | 0.25 | 0.45 | 0.00 | - | 23 | 130 | 19.83% |
| SHEL260116C00110000 | 2024-06-07 3:20PM EDT | 110.00 | 0.25 | 0.15 | 0.50 | -0.09 | -26.47% | 2 | 23 | 21.96% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL260116P00032500 | 2024-01-29 11:55AM EDT | 32.50 | 0.60 | 0.35 | 0.70 | 0.00 | - | 9 | 90 | 40.04% |
| SHEL260116P00035000 | 2024-01-25 4:35PM EDT | 35.00 | 0.87 | 0.55 | 0.75 | 0.00 | - | 1 | 216 | 37.26% |
| SHEL260116P00037500 | 2024-02-06 1:26PM EDT | 37.50 | 0.90 | 0.70 | 0.95 | 0.00 | - | 20 | 46 | 36.11% |
| SHEL260116P00040000 | 2024-02-09 11:52AM EDT | 40.00 | 1.15 | 0.95 | 1.25 | 0.00 | - | - | 3 | 35.55% |
| SHEL260116P00042500 | 2024-05-15 11:51AM EDT | 42.50 | 0.55 | 0.55 | 0.80 | 0.00 | - | 5 | 31 | 28.69% |
| SHEL260116P00045000 | 2024-05-24 12:24PM EDT | 45.00 | 0.85 | 0.70 | 1.00 | 0.00 | - | 2 | 82 | 27.58% |
| SHEL260116P00047500 | 2024-04-17 2:15PM EDT | 47.50 | 1.35 | 0.90 | 1.15 | 0.00 | - | 50 | 105 | 25.92% |
| SHEL260116P00050000 | 2024-05-31 11:41AM EDT | 50.00 | 1.20 | 1.15 | 1.45 | 0.00 | - | 2 | 129 | 25.05% |
| SHEL260116P00052500 | 2024-05-16 2:53PM EDT | 52.50 | 1.50 | 1.50 | 1.80 | 0.00 | - | 10 | 314 | 24.15% |
| SHEL260116P00055000 | 2024-06-07 3:19PM EDT | 55.00 | 2.05 | 1.90 | 2.30 | +0.15 | +7.89% | 3 | 564 | 23.63% |
| SHEL260116P00057500 | 2024-05-31 1:20PM EDT | 57.50 | 2.10 | 2.35 | 2.85 | 0.00 | - | 20 | 253 | 22.96% |
| SHEL260116P00060000 | 2024-06-06 11:55AM EDT | 60.00 | 3.00 | 2.95 | 3.10 | 0.00 | - | 1 | 236 | 20.88% |
| SHEL260116P00062500 | 2024-05-06 2:23PM EDT | 62.50 | 3.50 | 3.50 | 4.00 | 0.00 | - | 30 | 150 | 20.83% |
| SHEL260116P00065000 | 2024-06-05 1:29PM EDT | 65.00 | 4.50 | 4.40 | 5.10 | 0.00 | - | 10 | 158 | 20.95% |
| SHEL260116P00067500 | 2024-06-04 9:30AM EDT | 67.50 | 5.20 | 5.30 | 6.10 | 0.00 | - | 2 | 481 | 20.36% |
| SHEL260116P00070000 | 2024-05-23 12:44PM EDT | 70.00 | 6.20 | 6.40 | 7.20 | 0.00 | - | 1 | 298 | 19.67% |
| SHEL260116P00072500 | 2024-05-31 2:20PM EDT | 72.50 | 6.50 | 7.60 | 8.40 | 0.00 | - | 2 | 820 | 18.90% |
| SHEL260116P00075000 | 2024-04-19 1:22PM EDT | 75.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| SHEL260116P00077500 | 2024-04-12 12:43PM EDT | 77.50 | 9.70 | 8.40 | 9.40 | 0.00 | - | 3 | 329 | 11.36% |
| SHEL260116P00080000 | 2024-01-31 10:36AM EDT | 80.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 128 | 590 | 0.00% |
| SHEL260116P00095000 | 2024-05-13 11:24AM EDT | 95.00 | 21.60 | 23.00 | 28.00 | 0.00 | - | 1 | 0 | 26.10% |
© 2024 Yahoo. All rights reserved.