Shell plc (SHEL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240517C00075000 | 2024-05-17 10:49AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 695 | 51.17% |
| SHEL240524C00075000 | 2024-05-17 3:55PM EDT | 2024-05-24 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 1 | 85 | 21.39% |
| SHEL240531C00075000 | 2024-05-15 9:30AM EDT | 2024-05-31 | 0.25 | 0.05 | 0.15 | 0.00 | - | 1 | 93 | 17.43% |
| SHEL240607C00075000 | 2024-05-15 1:39PM EDT | 2024-06-07 | 0.15 | 0.15 | 0.25 | -0.20 | -57.14% | 1 | 31 | 16.94% |
| SHEL240614C00075000 | 2024-05-17 1:19PM EDT | 2024-06-14 | 0.28 | 0.20 | 0.35 | -0.07 | -20.00% | 5 | 165 | 16.65% |
| SHEL240621C00075000 | 2024-05-17 3:41PM EDT | 2024-06-21 | 0.37 | 0.35 | 0.40 | -0.06 | -13.95% | 19 | 4,049 | 15.72% |
| SHEL240719C00075000 | 2024-05-17 12:09PM EDT | 2024-07-19 | 0.80 | 0.80 | 0.95 | -0.10 | -11.11% | 17 | 795 | 17.51% |
| SHEL240816C00075000 | 2024-05-17 9:44AM EDT | 2024-08-16 | 1.35 | 1.40 | 1.55 | -0.20 | -12.90% | 410 | 1,039 | 19.21% |
| SHEL240920C00075000 | 2024-05-15 3:59PM EDT | 2024-09-20 | 2.16 | 1.75 | 1.90 | 0.00 | - | 2 | 583 | 18.56% |
| SHEL241018C00075000 | 2024-05-16 10:55AM EDT | 2024-10-18 | 2.40 | 2.20 | 2.80 | 0.00 | - | 7 | 616 | 21.80% |
| SHEL241115C00075000 | 2024-05-16 10:43AM EDT | 2024-11-15 | 2.93 | 2.70 | 4.70 | 0.00 | - | 2 | 119 | 29.53% |
| SHEL250117C00075000 | 2024-05-17 2:24PM EDT | 2025-01-17 | 3.36 | 3.20 | 3.50 | -0.08 | -2.33% | 7 | 3,886 | 20.33% |
| SHEL250620C00075000 | 2024-05-17 3:46PM EDT | 2025-06-20 | 5.00 | 4.90 | 5.40 | -0.46 | -8.42% | 3 | 682 | 22.30% |
| SHEL260116C00075000 | 2024-05-17 11:11AM EDT | 2026-01-16 | 6.30 | 6.20 | 6.60 | -0.30 | -4.55% | 6 | 1,501 | 21.30% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240517P00075000 | 2024-05-15 1:12PM EDT | 2024-05-17 | 2.25 | 2.80 | 3.30 | 0.00 | - | 5 | 3 | 76.17% |
| SHEL240524P00075000 | 2024-05-15 9:50AM EDT | 2024-05-24 | 2.85 | 2.80 | 3.30 | 0.00 | - | 1 | 31 | 26.91% |
| SHEL240531P00075000 | 2024-05-13 11:41AM EDT | 2024-05-31 | 2.00 | 1.25 | 3.30 | 0.00 | - | 3 | 4 | 19.63% |
| SHEL240621P00075000 | 2024-05-16 1:27PM EDT | 2024-06-21 | 3.35 | 3.10 | 3.30 | 0.00 | - | 1 | 486 | 12.70% |
| SHEL240719P00075000 | 2024-05-17 12:10PM EDT | 2024-07-19 | 3.70 | 2.30 | 3.50 | +0.50 | +15.62% | 1 | 113 | 12.04% |
| SHEL240816P00075000 | 2024-05-16 3:17PM EDT | 2024-08-16 | 4.00 | 4.00 | 4.20 | 0.00 | - | 11 | 217 | 15.96% |
| SHEL240920P00075000 | 2024-05-13 1:34PM EDT | 2024-09-20 | 3.60 | 4.20 | 4.40 | 0.00 | - | 2 | 29 | 14.89% |
| SHEL241018P00075000 | 2024-05-15 2:03PM EDT | 2024-10-18 | 4.20 | 4.50 | 4.70 | 0.00 | - | 99 | 152 | 15.22% |
| SHEL241115P00075000 | 2024-05-17 1:42PM EDT | 2024-11-15 | 5.00 | 4.90 | 5.10 | +0.40 | +8.70% | 10 | 283 | 16.10% |
| SHEL250117P00075000 | 2024-05-10 3:52PM EDT | 2025-01-17 | 4.72 | 5.40 | 5.80 | 0.00 | - | 15 | 662 | 16.97% |
| SHEL250620P00075000 | 2024-05-06 2:26PM EDT | 2025-06-20 | 6.90 | 6.70 | 7.00 | 0.00 | - | - | 156 | 17.38% |
| SHEL260116P00075000 | 2024-04-19 1:22PM EDT | 2026-01-16 | 9.20 | 8.00 | 8.60 | 0.00 | - | 150 | 283 | 18.42% |
© 2024 Yahoo. All rights reserved.