Shell plc (SHEL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:56AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240628C00065000 | 2024-06-06 11:29AM EDT | 65.00 | 5.60 | 4.60 | 4.90 | 0.00 | - | 1 | 0 | 24.41% |
| SHEL240628C00067000 | 2024-06-13 1:57PM EDT | 67.00 | 3.20 | 2.75 | 2.95 | 0.00 | - | 4 | 4 | 18.56% |
| SHEL240628C00068000 | 2024-06-10 11:48AM EDT | 68.00 | 3.10 | 1.95 | 2.10 | 0.00 | - | 1 | 6 | 18.56% |
| SHEL240628C00069000 | 2024-06-17 11:52AM EDT | 69.00 | 0.98 | 1.15 | 1.25 | 0.00 | - | 1 | 68 | 15.63% |
| SHEL240628C00070000 | 2024-06-17 3:55PM EDT | 70.00 | 0.50 | 0.60 | 0.70 | 0.00 | - | 139 | 289 | 15.97% |
| SHEL240628C00071000 | 2024-06-17 11:16AM EDT | 71.00 | 0.29 | 0.30 | 0.40 | 0.00 | - | 18 | 170 | 17.53% |
| SHEL240628C00072000 | 2024-06-17 9:30AM EDT | 72.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 2 | 181 | 19.73% |
| SHEL240628C00073000 | 2024-06-17 2:33PM EDT | 73.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 1,000 | 23.24% |
| SHEL240628C00074000 | 2024-06-17 10:17AM EDT | 74.00 | 0.06 | 0.05 | 0.75 | 0.00 | - | 3 | 30 | 45.02% |
| SHEL240628C00075000 | 2024-06-14 11:44AM EDT | 75.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 12 | 50 | 50.59% |
| SHEL240628C00076000 | 2024-06-10 9:35AM EDT | 76.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 2 | 21 | 55.91% |
| SHEL240628C00077000 | 2024-05-29 10:56AM EDT | 77.00 | 0.13 | 0.05 | 0.75 | 0.00 | - | 70 | 71 | 60.99% |
| SHEL240628C00078000 | 2024-06-17 1:21PM EDT | 78.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 53.76% |
| SHEL240628C00079000 | 2024-06-17 3:31PM EDT | 79.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 37 | 52 | 58.01% |
| SHEL240628C00080000 | 2024-06-17 3:30PM EDT | 80.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 622 | 623 | 62.11% |
| SHEL240628C00083000 | 2024-06-18 9:35AM EDT | 83.00 | 0.05 | 0.05 | 0.15 | -0.01 | -16.67% | 245 | 6 | 54.88% |
| SHEL240628C00085000 | 2024-06-03 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 43 | 43 | 79.79% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240628P00058000 | 2024-06-12 2:48PM EDT | 58.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 28 | 80.27% |
| SHEL240628P00059000 | 2024-06-12 10:36AM EDT | 59.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 17 | 74.61% |
| SHEL240628P00060000 | 2024-06-04 12:52PM EDT | 60.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 4 | 4 | 70.12% |
| SHEL240628P00061000 | 2024-06-17 11:25AM EDT | 61.00 | 0.05 | 0.05 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| SHEL240628P00065000 | 2024-06-03 2:15PM EDT | 65.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 52.44% |
| SHEL240628P00067000 | 2024-06-14 3:48PM EDT | 67.00 | 0.27 | 0.10 | 0.25 | 0.00 | - | 11 | 15 | 24.41% |
| SHEL240628P00068000 | 2024-06-14 3:25PM EDT | 68.00 | 0.50 | 0.25 | 0.35 | 0.00 | - | 5 | 99 | 21.34% |
| SHEL240628P00069000 | 2024-06-13 2:38PM EDT | 69.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 2 | 102 | 18.95% |
| SHEL240628P00070000 | 2024-06-17 11:07AM EDT | 70.00 | 1.21 | 0.85 | 1.00 | 0.00 | - | 3 | 175 | 19.04% |
| SHEL240628P00071000 | 2024-06-13 9:50AM EDT | 71.00 | 1.48 | 0.75 | 1.70 | 0.00 | - | 1 | 64 | 20.95% |
| SHEL240628P00072000 | 2024-06-14 1:51PM EDT | 72.00 | 3.22 | 1.70 | 2.50 | 0.00 | - | 2 | 12 | 22.51% |
| SHEL240628P00073000 | 2024-06-17 11:07AM EDT | 73.00 | 3.74 | 3.30 | 3.60 | 0.00 | - | 2 | 2 | 31.06% |
| SHEL240628P00074000 | 2024-05-21 10:37AM EDT | 74.00 | 2.55 | 4.30 | 4.60 | 0.00 | - | 10 | 10 | 36.52% |
| SHEL240628P00076000 | 2024-05-24 9:55AM EDT | 76.00 | 5.10 | 6.30 | 6.50 | 0.00 | - | 3 | 0 | 42.87% |
| SHEL240628P00078000 | 2024-05-24 1:34PM EDT | 78.00 | 5.50 | 6.40 | 10.60 | 0.00 | - | 1 | 1 | 51.66% |
| SHEL240628P00079000 | 2024-06-11 9:51AM EDT | 79.00 | 9.00 | 7.40 | 11.60 | 0.00 | - | - | 1 | 55.76% |
© 2024 Yahoo. All rights reserved.