Shell plc (SHEL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240607C00059000 | 2024-05-29 10:19AM EDT | 59.00 | 12.70 | 11.50 | 15.60 | 0.00 | - | - | 7 | 180.27% |
| SHEL240607C00060000 | 2024-05-29 11:07AM EDT | 60.00 | 11.50 | 11.50 | 15.20 | 0.00 | - | 2 | 5 | 114.75% |
| SHEL240607C00065000 | 2024-05-15 2:49PM EDT | 65.00 | 8.10 | 6.60 | 9.80 | 0.00 | - | 10 | 3 | 71.00% |
| SHEL240607C00066000 | 2024-05-29 9:41AM EDT | 66.00 | 5.70 | 6.70 | 8.50 | 0.00 | - | - | 1 | 80.96% |
| SHEL240607C00067000 | 2024-04-30 10:59AM EDT | 67.00 | 5.60 | 4.10 | 4.80 | 0.00 | - | - | 0 | 0.00% |
| SHEL240607C00068000 | 2024-05-31 2:20PM EDT | 68.00 | 4.65 | 4.70 | 6.60 | +1.70 | +57.63% | 18 | 15 | 66.60% |
| SHEL240607C00069000 | 2024-05-31 1:43PM EDT | 69.00 | 3.51 | 3.80 | 5.60 | +0.86 | +32.45% | 9 | 1 | 59.77% |
| SHEL240607C00070000 | 2024-05-28 9:47AM EDT | 70.00 | 1.90 | 2.85 | 3.10 | 0.00 | - | 1 | 5 | 31.64% |
| SHEL240607C00071000 | 2024-05-31 1:50PM EDT | 71.00 | 1.70 | 2.00 | 2.15 | +0.55 | +47.83% | 12 | 14 | 25.78% |
| SHEL240607C00072000 | 2024-05-31 3:26PM EDT | 72.00 | 1.20 | 1.20 | 1.35 | +0.69 | +135.29% | 72 | 120 | 22.66% |
| SHEL240607C00073000 | 2024-05-31 3:53PM EDT | 73.00 | 0.60 | 0.60 | 0.70 | +0.34 | +130.77% | 287 | 145 | 19.97% |
| SHEL240607C00074000 | 2024-05-31 3:06PM EDT | 74.00 | 0.25 | 0.25 | 0.40 | +0.15 | +150.00% | 1,232 | 188 | 21.68% |
| SHEL240607C00075000 | 2024-05-31 2:31PM EDT | 75.00 | 0.20 | 0.10 | 0.20 | +0.15 | +300.00% | 270 | 31 | 22.27% |
| SHEL240607C00076000 | 2024-05-31 3:56PM EDT | 76.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 11 | 43 | 25.98% |
| SHEL240607C00077000 | 2024-05-21 9:37AM EDT | 77.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 12 | 24.41% |
| SHEL240607C00078000 | 2024-05-29 9:33AM EDT | 78.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 61.43% |
| SHEL240607C00079000 | 2024-05-06 12:25PM EDT | 79.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 53.27% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240607P00059000 | 2024-05-23 12:24PM EDT | 59.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 427 | 109.38% |
| SHEL240607P00060000 | 2024-05-28 9:47AM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 712 | 822 | 102.54% |
| SHEL240607P00061000 | 2024-05-29 9:48AM EDT | 61.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 100 | 364 | 95.70% |
| SHEL240607P00063000 | 2024-05-29 11:47AM EDT | 63.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 500 | 513 | 82.23% |
| SHEL240607P00064000 | 2024-05-28 11:53AM EDT | 64.00 | 0.06 | 0.00 | 0.60 | 0.00 | - | 2 | 2 | 71.00% |
| SHEL240607P00067000 | 2024-05-30 11:06AM EDT | 67.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 9 | 2 | 38.77% |
| SHEL240607P00069000 | 2024-05-30 3:50PM EDT | 69.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 23 | 30.66% |
| SHEL240607P00070000 | 2024-05-31 12:09PM EDT | 70.00 | 0.15 | 0.05 | 0.20 | -0.10 | -40.00% | 135 | 43 | 26.76% |
| SHEL240607P00071000 | 2024-05-31 3:42PM EDT | 71.00 | 0.25 | 0.15 | 0.25 | -0.25 | -50.00% | 50 | 7 | 21.73% |
| SHEL240607P00072000 | 2024-05-31 12:46PM EDT | 72.00 | 0.58 | 0.35 | 0.40 | -0.29 | -33.33% | 3 | 118 | 18.12% |
| SHEL240607P00073000 | 2024-05-31 3:11PM EDT | 73.00 | 1.10 | 0.75 | 0.90 | -0.45 | -29.03% | 5 | 101 | 19.48% |
© 2024 Yahoo. All rights reserved.