Shell plc (SHEL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240621C00065000 | 2024-05-31 2:50PM EDT | 2024-06-21 | 7.80 | 4.00 | 4.30 | 0.00 | - | 1 | 28 | 44.92% |
| SHEL240628C00065000 | 2024-06-06 11:29AM EDT | 2024-06-28 | 5.60 | 3.00 | 6.20 | 0.00 | - | 1 | 0 | 76.90% |
| SHEL240719C00065000 | 2024-06-14 10:20AM EDT | 2024-07-19 | 4.50 | 4.50 | 6.70 | -1.72 | -27.65% | 2 | 708 | 54.20% |
| SHEL240816C00065000 | 2024-06-14 3:44PM EDT | 2024-08-16 | 5.10 | 5.10 | 5.80 | -1.30 | -20.31% | 6 | 106 | 31.21% |
| SHEL240920C00065000 | 2024-06-10 11:09AM EDT | 2024-09-20 | 6.43 | 5.30 | 5.50 | 0.00 | - | 3 | 415 | 22.49% |
| SHEL241018C00065000 | 2024-06-12 9:30AM EDT | 2024-10-18 | 7.40 | 4.50 | 5.90 | 0.00 | - | 10 | 432 | 22.69% |
| SHEL241115C00065000 | 2024-05-15 1:00PM EDT | 2024-11-15 | 9.80 | 6.10 | 6.30 | 0.00 | - | 1 | 3 | 23.05% |
| SHEL250117C00065000 | 2024-06-12 9:56AM EDT | 2025-01-17 | 6.86 | 6.40 | 6.80 | -1.44 | -17.35% | 20 | 7,687 | 22.01% |
| SHEL250620C00065000 | 2024-06-11 2:51PM EDT | 2025-06-20 | 9.00 | 7.90 | 8.20 | 0.00 | - | 3 | 25 | 22.29% |
| SHEL260116C00065000 | 2024-06-05 10:40AM EDT | 2026-01-16 | 9.00 | 8.90 | 9.60 | -1.30 | -12.62% | 3 | 2,292 | 22.11% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240621P00065000 | 2024-06-14 2:57PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 11 | 927 | 32.91% |
| SHEL240628P00065000 | 2024-06-03 2:15PM EDT | 2024-06-28 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 24.81% |
| SHEL240705P00065000 | 2024-06-13 9:30AM EDT | 2024-07-05 | 0.20 | 0.10 | 0.70 | 0.00 | - | 10 | 11 | 34.03% |
| SHEL240719P00065000 | 2024-06-14 3:35PM EDT | 2024-07-19 | 0.30 | 0.25 | 0.35 | +0.10 | +50.00% | 3 | 1,444 | 19.92% |
| SHEL240816P00065000 | 2024-06-14 3:16PM EDT | 2024-08-16 | 0.77 | 0.70 | 0.80 | +0.17 | +28.33% | 3 | 1,248 | 20.51% |
| SHEL240920P00065000 | 2024-06-14 3:41PM EDT | 2024-09-20 | 1.00 | 1.00 | 1.05 | +0.20 | +25.00% | 14 | 4,362 | 18.67% |
| SHEL241018P00065000 | 2024-06-13 3:03PM EDT | 2024-10-18 | 1.05 | 1.20 | 1.30 | 0.00 | - | 2 | 139 | 18.35% |
| SHEL241115P00065000 | 2024-06-12 3:27PM EDT | 2024-11-15 | 1.35 | 0.80 | 2.70 | 0.00 | - | 20 | 98 | 25.55% |
| SHEL250117P00065000 | 2024-06-14 3:43PM EDT | 2025-01-17 | 2.12 | 2.05 | 2.35 | +0.27 | +14.59% | 1 | 4,267 | 19.68% |
| SHEL250620P00065000 | 2024-06-06 12:45PM EDT | 2025-06-20 | 3.10 | 3.30 | 5.10 | 0.00 | - | 3 | 903 | 25.79% |
| SHEL260116P00065000 | 2024-06-05 1:29PM EDT | 2026-01-16 | 4.50 | 4.60 | 5.00 | 0.00 | - | 10 | 158 | 20.30% |
© 2024 Yahoo. All rights reserved.