Shell plc (SHEL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240517C00080000 | 2024-05-15 1:11PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 12 | 147 | 96.88% |
| SHEL240524C00080000 | 2024-05-09 1:28PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 1 | 30 | 43.56% |
| SHEL240531C00080000 | 2024-05-06 12:36PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 76 | 34.57% |
| SHEL240621C00080000 | 2024-05-15 10:07AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 392 | 20.51% |
| SHEL240719C00080000 | 2024-05-15 3:51PM EDT | 2024-07-19 | 0.17 | 0.10 | 0.15 | 0.00 | - | 1 | 388 | 16.75% |
| SHEL240816C00080000 | 2024-05-15 2:10PM EDT | 2024-08-16 | 0.30 | 0.30 | 0.40 | -0.20 | -40.00% | 40 | 268 | 17.97% |
| SHEL240920C00080000 | 2024-05-17 12:54PM EDT | 2024-09-20 | 0.55 | 0.50 | 0.60 | -0.25 | -31.25% | 1 | 421 | 17.36% |
| SHEL241018C00080000 | 2024-05-17 9:34AM EDT | 2024-10-18 | 0.85 | 0.80 | 0.90 | -0.15 | -15.00% | 240 | 2,230 | 18.14% |
| SHEL241115C00080000 | 2024-05-15 3:13PM EDT | 2024-11-15 | 1.36 | 1.10 | 1.25 | 0.00 | - | 3 | 88 | 19.03% |
| SHEL250117C00080000 | 2024-05-17 10:30AM EDT | 2025-01-17 | 1.59 | 1.70 | 1.80 | -0.16 | -9.14% | 5 | 2,514 | 19.31% |
| SHEL250620C00080000 | 2024-05-16 11:30AM EDT | 2025-06-20 | 3.20 | 3.00 | 3.30 | 0.00 | - | 801 | 893 | 20.74% |
| SHEL260116C00080000 | 2024-05-16 9:38AM EDT | 2026-01-16 | 4.40 | 4.30 | 4.90 | -0.30 | -6.38% | 7 | 1,024 | 21.32% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240517P00080000 | 2024-05-13 1:45PM EDT | 2024-05-17 | 6.60 | 7.60 | 9.30 | 0.00 | - | 5 | 5 | 168.55% |
| SHEL240621P00080000 | 2024-01-11 4:12PM EDT | 2024-06-21 | 17.20 | 15.40 | 17.50 | 0.00 | - | 10 | 16 | 126.83% |
| SHEL240719P00080000 | 2024-05-15 10:49AM EDT | 2024-07-19 | 7.90 | 6.20 | 10.00 | 0.00 | - | 1 | 8 | 39.06% |
| SHEL240816P00080000 | 2024-05-13 3:32PM EDT | 2024-08-16 | 6.70 | 6.50 | 8.30 | 0.00 | - | 2 | 4 | 15.33% |
| SHEL240920P00080000 | 2024-05-13 11:42AM EDT | 2024-09-20 | 7.10 | 8.30 | 8.50 | 0.00 | - | 1 | 1 | 15.55% |
| SHEL241018P00080000 | 2024-05-07 10:11AM EDT | 2024-10-18 | 7.90 | 8.20 | 8.40 | 0.00 | - | 12 | 44 | 13.04% |
| SHEL241115P00080000 | 2024-05-14 9:38AM EDT | 2024-11-15 | 7.70 | 8.80 | 9.10 | 0.00 | - | 137 | 179 | 17.55% |
| SHEL250117P00080000 | 2024-04-22 3:01PM EDT | 2025-01-17 | 9.20 | 8.70 | 9.30 | 0.00 | - | 79 | 531 | 16.29% |
| SHEL250620P00080000 | 2024-05-02 9:47AM EDT | 2025-06-20 | 10.40 | 9.70 | 10.10 | 0.00 | - | 16 | 18 | 16.03% |
| SHEL260116P00080000 | 2024-01-31 10:36AM EDT | 2026-01-16 | 18.10 | 0.00 | 0.00 | 0.00 | - | 128 | 590 | 0.00% |
© 2024 Yahoo. All rights reserved.