Shell plc (SHEL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240503C00050000 | 2024-04-24 1:44PM EDT | 50.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHEL240503C00060000 | 2024-04-08 1:45PM EDT | 60.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHEL240503C00062000 | 2024-04-04 2:53PM EDT | 62.00 | 8.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SHEL240503C00063000 | 2024-04-15 10:09AM EDT | 63.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHEL240503C00064000 | 2024-03-28 3:35PM EDT | 64.00 | 3.88 | 9.00 | 9.50 | 0.00 | - | 2 | 3 | 79.30% |
| SHEL240503C00065000 | 2024-04-29 10:27AM EDT | 65.00 | 8.16 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| SHEL240503C00066000 | 2024-04-15 9:32AM EDT | 66.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHEL240503C00067000 | 2024-04-26 3:14PM EDT | 67.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 0.00% |
| SHEL240503C00068000 | 2024-04-29 3:03PM EDT | 68.00 | 5.11 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SHEL240503C00069000 | 2024-04-29 3:06PM EDT | 69.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 522 | 532 | 0.00% |
| SHEL240503C00070000 | 2024-04-29 3:04PM EDT | 70.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 3 | 367 | 0.00% |
| SHEL240503C00071000 | 2024-04-26 3:34PM EDT | 71.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SHEL240503C00072000 | 2024-04-29 3:11PM EDT | 72.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SHEL240503C00073000 | 2024-04-29 3:48PM EDT | 73.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 70 | 289 | 0.00% |
| SHEL240503C00074000 | 2024-04-29 3:55PM EDT | 74.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| SHEL240503C00075000 | 2024-04-29 3:29PM EDT | 75.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 139 | 350 | 6.25% |
| SHEL240503C00076000 | 2024-04-29 3:11PM EDT | 76.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 20 | 122 | 12.50% |
| SHEL240503C00077000 | 2024-04-29 11:19AM EDT | 77.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SHEL240503C00078000 | 2024-04-25 9:31AM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 12.50% |
| SHEL240503C00079000 | 2024-04-12 10:40AM EDT | 79.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 25.00% |
| SHEL240503C00080000 | 2024-04-22 1:04PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 25.00% |
| SHEL240503C00081000 | 2024-04-12 10:53AM EDT | 81.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240503P00063000 | 2024-04-05 2:54PM EDT | 63.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SHEL240503P00064000 | 2024-04-08 2:58PM EDT | 64.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SHEL240503P00065000 | 2024-04-17 10:50AM EDT | 65.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SHEL240503P00066000 | 2024-04-22 1:04PM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SHEL240503P00067000 | 2024-04-16 12:51PM EDT | 67.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| SHEL240503P00068000 | 2024-04-25 10:39AM EDT | 68.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SHEL240503P00069000 | 2024-04-26 3:37PM EDT | 69.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 143 | 311 | 12.50% |
| SHEL240503P00070000 | 2024-04-29 3:45PM EDT | 70.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 85 | 12.50% |
| SHEL240503P00071000 | 2024-04-29 3:34PM EDT | 71.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| SHEL240503P00072000 | 2024-04-29 12:12PM EDT | 72.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 24 | 171 | 3.13% |
| SHEL240503P00073000 | 2024-04-29 3:06PM EDT | 73.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.78% |
| SHEL240503P00074000 | 2024-04-19 11:44AM EDT | 74.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SHEL240503P00075000 | 2024-04-22 3:34PM EDT | 75.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.