Shell plc (SHEL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240517C00065000 | 2024-05-15 3:34PM EDT | 2024-05-17 | 8.30 | 6.80 | 7.00 | 0.00 | - | 641 | 3 | 115.23% |
| SHEL240524C00065000 | 2024-05-15 3:39PM EDT | 2024-05-24 | 8.10 | 6.90 | 7.20 | 0.00 | - | 40 | 0 | 54.69% |
| SHEL240607C00065000 | 2024-05-15 2:49PM EDT | 2024-06-07 | 8.10 | 6.90 | 9.10 | 0.00 | - | 10 | 3 | 52.34% |
| SHEL240621C00065000 | 2024-05-16 10:06AM EDT | 2024-06-21 | 7.42 | 5.50 | 8.00 | 0.00 | - | 10 | 28 | 40.92% |
| SHEL240719C00065000 | 2024-05-15 11:33AM EDT | 2024-07-19 | 8.24 | 6.20 | 9.30 | 0.00 | - | 8 | 712 | 44.80% |
| SHEL240816C00065000 | 2024-05-17 2:01PM EDT | 2024-08-16 | 8.10 | 8.00 | 8.20 | 0.00 | - | 2 | 94 | 27.54% |
| SHEL240920C00065000 | 2024-05-14 10:59AM EDT | 2024-09-20 | 9.28 | 8.20 | 8.40 | 0.00 | - | 3 | 415 | 25.05% |
| SHEL241018C00065000 | 2024-05-07 9:44AM EDT | 2024-10-18 | 9.40 | 8.40 | 8.70 | 0.00 | - | 1 | 302 | 24.77% |
| SHEL241115C00065000 | 2024-05-15 1:00PM EDT | 2024-11-15 | 9.80 | 7.00 | 9.10 | 0.00 | - | 1 | 3 | 25.27% |
| SHEL250117C00065000 | 2024-05-15 11:34AM EDT | 2025-01-17 | 9.20 | 9.10 | 9.60 | -0.65 | -6.60% | 10 | 7,675 | 24.38% |
| SHEL250620C00065000 | 2024-05-09 9:44AM EDT | 2025-06-20 | 11.18 | 8.70 | 12.80 | 0.00 | - | 10 | 22 | 31.34% |
| SHEL260116C00065000 | 2024-05-07 12:10PM EDT | 2026-01-16 | 12.10 | 11.50 | 12.30 | 0.00 | - | 2,000 | 2,286 | 23.86% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240517P00065000 | 2024-05-10 9:41AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 597 | 93.75% |
| SHEL240524P00065000 | 2024-05-15 1:00PM EDT | 2024-05-24 | 0.33 | 0.00 | 0.75 | 0.00 | - | 10 | 20 | 59.47% |
| SHEL240531P00065000 | 2024-04-30 12:10PM EDT | 2024-05-31 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 1 | 36.52% |
| SHEL240621P00065000 | 2024-05-17 9:36AM EDT | 2024-06-21 | 0.13 | 0.05 | 0.15 | +0.02 | +18.18% | 1 | 993 | 21.97% |
| SHEL240719P00065000 | 2024-05-10 10:54AM EDT | 2024-07-19 | 0.15 | 0.15 | 0.25 | 0.00 | - | 1,010 | 1,144 | 18.75% |
| SHEL240816P00065000 | 2024-05-17 3:42PM EDT | 2024-08-16 | 0.48 | 0.40 | 0.50 | +0.13 | +37.14% | 1 | 1,253 | 19.21% |
| SHEL240920P00065000 | 2024-05-10 1:03PM EDT | 2024-09-20 | 0.60 | 0.65 | 0.75 | 0.00 | - | 5 | 1,320 | 18.86% |
| SHEL241018P00065000 | 2024-05-16 9:30AM EDT | 2024-10-18 | 0.80 | 0.85 | 0.95 | 0.00 | - | 20 | 113 | 18.71% |
| SHEL241115P00065000 | 2024-05-16 2:06PM EDT | 2024-11-15 | 1.20 | 1.15 | 1.30 | 0.00 | - | 5 | 14 | 19.68% |
| SHEL250117P00065000 | 2024-05-16 1:46PM EDT | 2025-01-17 | 1.60 | 1.60 | 1.75 | -0.10 | -5.88% | 12 | 4,262 | 19.51% |
| SHEL250620P00065000 | 2024-05-16 11:28AM EDT | 2025-06-20 | 2.90 | 2.80 | 4.90 | 0.00 | - | 2 | 903 | 27.70% |
| SHEL260116P00065000 | 2024-04-29 10:46AM EDT | 2026-01-16 | 4.40 | 3.90 | 4.60 | 0.00 | - | 1 | 138 | 21.52% |
© 2024 Yahoo. All rights reserved.