Shell plc (SHEL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240607C00075000 | 2024-05-31 2:31PM EDT | 2024-06-07 | 0.20 | 0.10 | 0.20 | +0.15 | +300.00% | 270 | 31 | 22.27% |
| SHEL240614C00075000 | 2024-05-31 3:35PM EDT | 2024-06-14 | 0.20 | 0.20 | 0.25 | +0.05 | +33.33% | 2 | 166 | 17.09% |
| SHEL240621C00075000 | 2024-05-31 3:43PM EDT | 2024-06-21 | 0.40 | 0.35 | 0.45 | +0.20 | +100.00% | 7 | 3,787 | 17.82% |
| SHEL240628C00075000 | 2024-05-31 3:53PM EDT | 2024-06-28 | 0.55 | 0.55 | 0.75 | +0.10 | +22.22% | 29 | 11 | 19.90% |
| SHEL240719C00075000 | 2024-05-31 3:45PM EDT | 2024-07-19 | 0.94 | 0.90 | 1.00 | +0.34 | +56.67% | 135 | 1,061 | 17.68% |
| SHEL240816C00075000 | 2024-05-31 2:46PM EDT | 2024-08-16 | 1.55 | 1.50 | 1.65 | +0.38 | +32.48% | 61 | 1,399 | 19.29% |
| SHEL240920C00075000 | 2024-05-31 3:34PM EDT | 2024-09-20 | 1.84 | 1.90 | 2.00 | +0.39 | +26.90% | 6 | 3,323 | 18.25% |
| SHEL241018C00075000 | 2024-05-31 10:02AM EDT | 2024-10-18 | 2.12 | 2.35 | 2.50 | +0.20 | +10.42% | 1 | 612 | 19.17% |
| SHEL241115C00075000 | 2024-05-31 9:48AM EDT | 2024-11-15 | 2.60 | 2.85 | 3.00 | +0.26 | +11.11% | 67 | 217 | 20.08% |
| SHEL250117C00075000 | 2024-05-31 3:56PM EDT | 2025-01-17 | 3.45 | 3.50 | 3.60 | +0.40 | +13.11% | 264 | 4,605 | 19.74% |
| SHEL250620C00075000 | 2024-05-30 12:16PM EDT | 2025-06-20 | 4.72 | 5.10 | 5.40 | 0.00 | - | 4 | 826 | 21.34% |
| SHEL260116C00075000 | 2024-05-31 3:46PM EDT | 2026-01-16 | 6.65 | 6.50 | 7.10 | +0.40 | +6.40% | 1 | 1,503 | 21.74% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240621P00075000 | 2024-05-16 1:27PM EDT | 2024-06-21 | 3.35 | 2.35 | 2.65 | 0.00 | - | 1 | 94 | 17.48% |
| SHEL240719P00075000 | 2024-05-31 3:09PM EDT | 2024-07-19 | 3.00 | 2.65 | 2.85 | -0.73 | -19.57% | 309 | 112 | 13.75% |
| SHEL240816P00075000 | 2024-05-29 9:37AM EDT | 2024-08-16 | 4.10 | 3.30 | 3.50 | 0.00 | - | 12 | 342 | 16.38% |
| SHEL240920P00075000 | 2024-05-28 2:07PM EDT | 2024-09-20 | 4.40 | 3.60 | 3.80 | 0.00 | - | 18 | 43 | 15.55% |
| SHEL241018P00075000 | 2024-05-15 2:03PM EDT | 2024-10-18 | 4.20 | 3.80 | 4.00 | 0.00 | - | 99 | 152 | 15.08% |
| SHEL241115P00075000 | 2024-05-28 12:42PM EDT | 2024-11-15 | 5.00 | 4.30 | 4.50 | 0.00 | - | 6 | 291 | 16.38% |
| SHEL250117P00075000 | 2024-05-30 3:01PM EDT | 2025-01-17 | 5.60 | 4.80 | 5.10 | 0.00 | - | 13 | 661 | 16.61% |
| SHEL250620P00075000 | 2024-05-20 1:30PM EDT | 2025-06-20 | 6.95 | 6.10 | 6.40 | 0.00 | - | 10 | 166 | 17.27% |
| SHEL260116P00075000 | 2024-04-19 1:22PM EDT | 2026-01-16 | 9.20 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.