Shell plc (SHEL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:50PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240517C00035000 | 2024-04-12 9:42AM EDT | 35.00 | 39.03 | 37.40 | 40.70 | 0.00 | - | 1 | 0 | 1,250.00% |
| SHEL240517C00040000 | 2024-05-01 9:47AM EDT | 40.00 | 31.30 | 30.10 | 33.50 | 0.00 | - | 5 | 0 | 967.19% |
| SHEL240517C00042500 | 2024-05-15 3:39PM EDT | 42.50 | 30.10 | 27.40 | 31.00 | 0.00 | - | 90 | 0 | 887.11% |
| SHEL240517C00045000 | 2024-05-15 3:39PM EDT | 45.00 | 28.70 | 25.80 | 28.50 | 0.00 | - | 45 | 0 | 522.66% |
| SHEL240517C00047500 | 2024-05-15 3:34PM EDT | 47.50 | 25.60 | 24.30 | 24.50 | 0.00 | - | 640 | 0 | 325.00% |
| SHEL240517C00050000 | 2024-05-15 3:39PM EDT | 50.00 | 23.10 | 21.80 | 22.00 | 0.00 | - | 75 | 0 | 290.63% |
| SHEL240517C00055000 | 2024-05-15 3:39PM EDT | 55.00 | 18.10 | 16.80 | 17.00 | 0.00 | - | 80 | 0 | 220.31% |
| SHEL240517C00057500 | 2024-05-15 3:39PM EDT | 57.50 | 15.80 | 14.30 | 15.40 | 0.00 | - | 40 | 0 | 323.44% |
| SHEL240517C00060000 | 2024-05-15 3:39PM EDT | 60.00 | 13.20 | 11.80 | 12.00 | 0.00 | - | 35 | 8 | 156.25% |
| SHEL240517C00062000 | 2024-05-15 3:39PM EDT | 62.00 | 11.10 | 9.50 | 10.00 | 0.00 | - | 40 | 0 | 171.48% |
| SHEL240517C00062500 | 2024-05-15 3:34PM EDT | 62.50 | 10.80 | 9.30 | 9.60 | 0.00 | - | 640 | 0 | 148.44% |
| SHEL240517C00063000 | 2024-04-30 3:50PM EDT | 63.00 | 8.90 | 8.80 | 9.00 | 0.00 | - | - | 0 | 118.75% |
| SHEL240517C00064000 | 2024-05-15 3:39PM EDT | 64.00 | 9.10 | 7.80 | 8.00 | 0.00 | - | 40 | 0 | 106.25% |
| SHEL240517C00065000 | 2024-05-15 3:34PM EDT | 65.00 | 8.30 | 6.80 | 7.00 | 0.00 | - | 641 | 3 | 93.75% |
| SHEL240517C00067000 | 2024-04-30 12:29PM EDT | 67.00 | 5.20 | 4.80 | 5.20 | 0.00 | - | 3 | 0 | 95.31% |
| SHEL240517C00067500 | 2024-05-15 3:34PM EDT | 67.50 | 4.20 | 4.30 | 4.50 | -1.52 | -26.57% | 1 | 4 | 63.28% |
| SHEL240517C00068000 | 2024-05-15 3:39PM EDT | 68.00 | 5.10 | 3.80 | 4.30 | 0.00 | - | 86 | 0 | 87.50% |
| SHEL240517C00069000 | 2024-05-15 1:06PM EDT | 69.00 | 4.30 | 2.80 | 3.00 | 0.00 | - | 1 | 1 | 63.67% |
| SHEL240517C00070000 | 2024-05-17 9:44AM EDT | 70.00 | 1.40 | 1.80 | 2.00 | -1.86 | -57.06% | 1 | 3 | 46.88% |
| SHEL240517C00071000 | 2024-05-17 2:04PM EDT | 71.00 | 0.80 | 0.80 | 1.00 | -0.14 | -14.89% | 8 | 56 | 28.71% |
| SHEL240517C00072000 | 2024-05-17 11:55AM EDT | 72.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 6 | 48 | 6.64% |
| SHEL240517C00072500 | 2024-05-16 3:11PM EDT | 72.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 17 | 49 | 21.29% |
| SHEL240517C00073000 | 2024-05-16 3:42PM EDT | 73.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 274 | 318 | 48.15% |
| SHEL240517C00074000 | 2024-05-17 10:17AM EDT | 74.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 628 | 38.67% |
| SHEL240517C00075000 | 2024-05-17 10:49AM EDT | 75.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 695 | 51.95% |
| SHEL240517C00076000 | 2024-05-17 2:39PM EDT | 76.00 | 0.35 | 0.00 | 0.20 | +0.30 | +600.00% | 1 | 63 | 74.61% |
| SHEL240517C00077000 | 2024-04-30 3:46PM EDT | 77.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 67.19% |
| SHEL240517C00077500 | 2024-05-13 1:06PM EDT | 77.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 723 | 72.66% |
| SHEL240517C00078000 | 2024-05-07 1:50PM EDT | 78.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 10 | 77.34% |
| SHEL240517C00080000 | 2024-05-15 1:11PM EDT | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 12 | 147 | 96.88% |
| SHEL240517C00082500 | 2024-04-12 10:08AM EDT | 82.50 | 0.14 | 0.00 | 1.05 | 0.00 | - | 2 | 2 | 223.24% |
| SHEL240517C00085000 | 2024-04-16 9:42AM EDT | 85.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | - | 3 | 190.63% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240517P00042500 | 2024-04-24 9:58AM EDT | 42.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 613.28% |
| SHEL240517P00045000 | 2024-04-24 9:58AM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 556.25% |
| SHEL240517P00047500 | 2024-04-24 9:58AM EDT | 47.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 501.95% |
| SHEL240517P00055000 | 2024-04-02 3:05PM EDT | 55.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 10 | 220.31% |
| SHEL240517P00057500 | 2024-04-04 10:17AM EDT | 57.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 13 | 187.50% |
| SHEL240517P00060000 | 2024-04-03 3:59PM EDT | 60.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 10 | 60 | 156.25% |
| SHEL240517P00062500 | 2024-05-13 12:33PM EDT | 62.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 47 | 212.89% |
| SHEL240517P00063000 | 2024-05-08 11:12AM EDT | 63.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 60 | 203.91% |
| SHEL240517P00064000 | 2024-05-08 10:54AM EDT | 64.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 181 | 185.94% |
| SHEL240517P00065000 | 2024-05-10 9:41AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 597 | 93.75% |
| SHEL240517P00066000 | 2024-05-13 2:00PM EDT | 66.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 65 | 65 | 149.22% |
| SHEL240517P00067000 | 2024-05-03 1:04PM EDT | 67.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 68.75% |
| SHEL240517P00067500 | 2024-05-15 10:50AM EDT | 67.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 327 | 71.48% |
| SHEL240517P00068000 | 2024-05-13 11:53AM EDT | 68.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 10 | 83.59% |
| SHEL240517P00069000 | 2024-05-15 10:13AM EDT | 69.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 35 | 141 | 91.99% |
| SHEL240517P00070000 | 2024-05-15 1:19PM EDT | 70.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 10 | 1,237 | 55.08% |
| SHEL240517P00071000 | 2024-05-17 9:48AM EDT | 71.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 66 | 995 | 26.17% |
| SHEL240517P00072000 | 2024-05-17 2:56PM EDT | 72.00 | 0.11 | 0.05 | 0.15 | -0.24 | -68.57% | 102 | 671 | 4.69% |
| SHEL240517P00072500 | 2024-05-17 3:31PM EDT | 72.50 | 0.50 | 0.50 | 0.65 | -0.10 | -14.29% | 147 | 497 | 13.28% |
| SHEL240517P00073000 | 2024-05-17 3:18PM EDT | 73.00 | 1.00 | 1.00 | 1.15 | -0.20 | -16.67% | 69 | 391 | 20.31% |
| SHEL240517P00074000 | 2024-05-17 12:55PM EDT | 74.00 | 2.22 | 2.00 | 2.20 | +0.17 | +8.29% | 16 | 140 | 42.97% |
| SHEL240517P00075000 | 2024-05-15 1:12PM EDT | 75.00 | 2.25 | 3.00 | 3.20 | 0.00 | - | 5 | 3 | 57.03% |
| SHEL240517P00076000 | 2024-05-16 3:49PM EDT | 76.00 | 4.30 | 4.00 | 4.20 | 0.00 | - | 1 | 1 | 69.92% |
| SHEL240517P00077000 | 2024-04-29 2:48PM EDT | 77.00 | 5.50 | 5.00 | 5.20 | +0.90 | +19.57% | 1 | 1 | 82.42% |
| SHEL240517P00077500 | 2024-04-08 11:45AM EDT | 77.50 | 6.20 | 5.50 | 5.70 | 0.00 | - | 21 | 26 | 88.28% |
| SHEL240517P00078000 | 2024-05-02 9:45AM EDT | 78.00 | 6.20 | 5.90 | 6.20 | 0.00 | - | - | 0 | 94.53% |
| SHEL240517P00079000 | 2024-05-13 1:45PM EDT | 79.00 | 5.60 | 7.00 | 8.80 | 0.00 | - | 2 | 2 | 198.83% |
| SHEL240517P00080000 | 2024-05-13 1:45PM EDT | 80.00 | 6.60 | 7.60 | 9.30 | 0.00 | - | 5 | 5 | 163.28% |
| SHEL240517P00081000 | 2024-05-13 1:45PM EDT | 81.00 | 7.60 | 7.10 | 10.50 | 0.00 | - | 2 | 2 | 286.04% |
| SHEL240517P00082000 | 2024-05-06 12:42PM EDT | 82.00 | 9.70 | 9.80 | 10.20 | 0.00 | - | 1 | 1 | 138.28% |
| SHEL240517P00090000 | 2024-04-01 12:44PM EDT | 90.00 | 22.30 | 18.90 | 19.40 | 0.00 | - | 22 | 22 | 379.49% |
| SHEL240517P00095000 | 2024-04-17 9:43AM EDT | 95.00 | 23.60 | 23.00 | 23.20 | 0.00 | - | - | 2 | 256.25% |
© 2024 Yahoo. All rights reserved.