Shell plc (SHEL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240517C00070000 | 2024-05-17 9:44AM EDT | 2024-05-17 | 1.40 | 0.80 | 2.00 | -1.86 | -57.06% | 1 | 3 | 41.80% |
| SHEL240524C00070000 | 2024-05-17 3:55PM EDT | 2024-05-24 | 2.09 | 2.05 | 2.20 | -0.06 | -2.79% | 31 | 2 | 22.56% |
| SHEL240531C00070000 | 2024-05-15 2:49PM EDT | 2024-05-31 | 3.10 | 2.15 | 2.40 | 0.00 | - | 10 | 1 | 21.00% |
| SHEL240607C00070000 | 2024-05-03 2:29PM EDT | 2024-06-07 | 2.88 | 2.35 | 2.55 | 0.00 | - | 1 | 0 | 19.90% |
| SHEL240614C00070000 | 2024-05-16 2:12PM EDT | 2024-06-14 | 2.65 | 2.55 | 2.75 | 0.00 | - | 1 | 11 | 20.19% |
| SHEL240621C00070000 | 2024-05-17 11:18AM EDT | 2024-06-21 | 2.63 | 2.70 | 2.90 | -0.20 | -7.07% | 26 | 1,723 | 20.00% |
| SHEL240719C00070000 | 2024-05-17 11:21AM EDT | 2024-07-19 | 3.30 | 3.30 | 3.50 | -0.70 | -17.50% | 11 | 5,506 | 20.41% |
| SHEL240816C00070000 | 2024-05-17 1:51PM EDT | 2024-08-16 | 4.10 | 4.00 | 4.20 | +0.10 | +2.50% | 6 | 48 | 22.14% |
| SHEL240920C00070000 | 2024-05-17 3:46PM EDT | 2024-09-20 | 4.40 | 4.30 | 4.50 | -0.51 | -10.39% | 2 | 3,932 | 20.70% |
| SHEL241018C00070000 | 2024-05-16 9:30AM EDT | 2024-10-18 | 5.20 | 4.70 | 6.30 | 0.00 | - | 1 | 166 | 28.68% |
| SHEL241115C00070000 | 2024-05-13 2:38PM EDT | 2024-11-15 | 6.48 | 5.30 | 5.70 | 0.00 | - | 16 | 30 | 23.35% |
| SHEL250117C00070000 | 2024-05-17 10:22AM EDT | 2025-01-17 | 5.84 | 5.70 | 6.10 | -0.16 | -2.67% | 1 | 4,145 | 21.89% |
| SHEL250620C00070000 | 2024-05-16 3:53PM EDT | 2025-06-20 | 7.40 | 7.40 | 7.70 | 0.00 | - | 1 | 198 | 22.64% |
| SHEL260116C00070000 | 2024-05-14 9:30AM EDT | 2026-01-16 | 10.00 | 8.60 | 9.30 | 0.00 | - | 1 | 132 | 22.76% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240517P00070000 | 2024-05-15 1:19PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.20 | 0.00 | - | 10 | 1,237 | 56.06% |
| SHEL240524P00070000 | 2024-05-17 3:08PM EDT | 2024-05-24 | 0.15 | 0.05 | 0.20 | -0.02 | -11.76% | 83 | 153 | 19.83% |
| SHEL240531P00070000 | 2024-05-16 10:28AM EDT | 2024-05-31 | 0.22 | 0.15 | 0.35 | 0.00 | - | 3 | 77 | 18.12% |
| SHEL240607P00070000 | 2024-05-17 11:37AM EDT | 2024-06-07 | 0.40 | 0.25 | 0.45 | -0.09 | -18.37% | 1 | 27 | 16.80% |
| SHEL240614P00070000 | 2024-05-16 3:50PM EDT | 2024-06-14 | 0.50 | 0.40 | 0.55 | 0.00 | - | 9 | 23 | 16.16% |
| SHEL240621P00070000 | 2024-05-17 12:11PM EDT | 2024-06-21 | 0.60 | 0.50 | 0.60 | 0.00 | - | 2 | 864 | 15.16% |
| SHEL240719P00070000 | 2024-05-17 1:09PM EDT | 2024-07-19 | 0.90 | 0.85 | 0.95 | -0.05 | -5.26% | 11 | 606 | 14.72% |
| SHEL240816P00070000 | 2024-05-17 3:23PM EDT | 2024-08-16 | 1.52 | 1.45 | 1.60 | -0.03 | -1.94% | 16 | 113 | 17.19% |
| SHEL240920P00070000 | 2024-05-16 11:33AM EDT | 2024-09-20 | 1.90 | 1.80 | 1.95 | 0.00 | - | 20 | 429 | 16.82% |
| SHEL241018P00070000 | 2024-05-16 3:47PM EDT | 2024-10-18 | 2.15 | 2.10 | 2.20 | 0.00 | - | 204 | 440 | 16.63% |
| SHEL241115P00070000 | 2024-05-13 1:10PM EDT | 2024-11-15 | 2.20 | 2.60 | 3.80 | 0.00 | - | 5 | 5 | 23.47% |
| SHEL250117P00070000 | 2024-05-17 9:36AM EDT | 2025-01-17 | 3.40 | 3.00 | 3.30 | +0.20 | +6.25% | 40 | 1,101 | 18.06% |
| SHEL250620P00070000 | 2024-05-15 12:38PM EDT | 2025-06-20 | 4.30 | 4.40 | 4.60 | 0.00 | - | 1 | 3 | 18.62% |
| SHEL260116P00070000 | 2024-05-07 1:48PM EDT | 2026-01-16 | 5.93 | 5.60 | 6.10 | 0.00 | - | 48 | 298 | 19.25% |
© 2024 Yahoo. All rights reserved.