Australia markets closed

Royal Dutch Shell plc (RDS-B)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
50.99+0.91 (+1.82%)
At close: 04:00PM EST
51.05 +0.06 (+0.12%)
Pre-market: 05:44AM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RDSB220121C000125002021-11-10 6:57AM EST12.5022.2029.3033.300.00-10250.00%
RDSB220121C000150002021-11-10 6:57AM EST15.0022.1027.0031.100.00-7500.00%
RDSB220121C000175002021-11-10 9:59AM EST17.5027.8625.3028.000.00-260.00%
RDSB220121C000200002022-01-06 9:32AM EST20.0026.900.000.000.00-100.00%
RDSB220121C000225002021-12-31 2:00PM EST22.5025.000.000.000.00-2000.00%
RDSB220121C000250002022-01-12 3:30PM EST25.0024.100.000.000.00-100.00%
RDSB220121C000275002022-01-18 11:16AM EST27.5023.500.000.000.00-500.00%
RDSB220121C000300002022-01-18 1:47PM EST30.0020.800.000.000.00-6000.00%
RDSB220121C000325002022-01-18 2:30PM EST32.5018.500.000.000.00-2300.00%
RDSB220121C000350002022-01-18 2:30PM EST35.0016.000.000.000.00-400.00%
RDSB220121C000375002022-01-18 2:10PM EST37.5013.400.000.000.00-9600.00%
RDSB220121C000400002022-01-18 3:42PM EST40.0010.920.000.000.00-3600.00%
RDSB220121C000425002022-01-18 1:54PM EST42.508.000.000.000.00-3700.00%
RDSB220121C000450002022-01-18 3:50PM EST45.005.930.000.000.00-61900.00%
RDSB220121C000475002022-01-18 2:37PM EST47.503.600.000.000.00-1,76800.00%
RDSB220121C000500002022-01-18 3:36PM EST50.001.200.000.000.00-56500.00%
RDSB220121C000525002022-01-18 3:32PM EST52.500.150.000.000.00-116012.50%
RDSB220121C000550002022-01-18 2:47PM EST55.000.050.000.000.00-2025.00%
RDSB220121C000575002022-01-18 9:30AM EST57.500.110.000.000.00-1025.00%
RDSB220121C000600002022-01-10 11:47AM EST60.000.050.000.000.00-1050.00%
RDSB220121C000625002021-11-16 3:13PM EST62.500.050.000.100.00-1173112.50%
RDSB220121C000650002021-12-15 10:27AM EST65.000.050.000.100.00-1104130.47%
RDSB220121C000700002022-01-04 11:45AM EST70.000.050.000.000.00-3050.00%
RDSB220121C000750002021-11-10 6:57AM EST75.000.050.000.100.00-178192.19%
RDSB220121C000800002021-11-10 6:57AM EST80.000.100.000.050.00-11,157200.00%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RDSB220121P000125002022-01-10 2:21PM EST12.500.030.000.000.00-1050.00%
RDSB220121P000150002021-11-10 6:57AM EST15.000.130.003.100.00-15691,147.66%
RDSB220121P000175002021-11-10 6:57AM EST17.500.850.002.000.00-1526894.14%
RDSB220121P000200002021-12-15 1:35PM EST20.000.760.004.800.00-102141,044.53%
RDSB220121P000225002021-11-11 1:06PM EST22.500.050.000.750.00-398558.59%
RDSB220121P000250002021-12-16 12:07PM EST25.000.050.004.800.00-1171,401834.38%
RDSB220121P000275002021-11-04 12:23PM EST27.500.090.004.800.00-26759746.29%
RDSB220121P000300002021-12-29 11:14AM EST30.000.050.000.000.00-1050.00%
RDSB220121P000325002022-01-03 10:26AM EST32.500.050.000.000.00-15050.00%
RDSB220121P000350002022-01-03 3:51PM EST35.000.050.000.000.00-79050.00%
RDSB220121P000375002022-01-14 10:52AM EST37.500.050.000.000.00-1050.00%
RDSB220121P000400002022-01-18 11:59AM EST40.000.080.000.000.00-16050.00%
RDSB220121P000425002022-01-18 12:53PM EST42.500.050.000.000.00-1050.00%
RDSB220121P000450002022-01-18 2:26PM EST45.000.050.000.000.00-13025.00%
RDSB220121P000475002022-01-18 2:40PM EST47.500.060.000.000.00-6025.00%
RDSB220121P000500002022-01-18 3:33PM EST50.000.250.000.000.00-1606.25%
RDSB220121P000525002022-01-18 11:59AM EST52.501.850.000.000.00-1300.00%
RDSB220121P000550002021-10-28 1:37PM EST55.009.2513.0013.800.00-179596.09%
RDSB220121P000575002021-11-10 6:57AM EST57.5019.4012.9014.900.00-738531.74%
RDSB220121P000600002021-11-26 12:54PM EST60.0018.1015.1017.900.00-216577.44%
RDSB220121P000625002021-10-28 9:58AM EST62.5016.0820.4020.700.00-10698.54%
RDSB220121P000650002021-11-10 6:57AM EST65.0039.1919.9021.200.00-110596.29%
RDSB220121P000700002021-11-10 6:57AM EST70.0048.3024.0027.000.00-10286654.10%
RDSB220121P000750002021-11-10 6:57AM EST75.0045.5029.9032.500.00-27746.68%
RDSB220121P000800002021-11-10 6:57AM EST80.0061.1035.9036.700.00-11800.29%