Shell plc (SHEL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:54AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240719C00035000 | 2024-05-31 9:42AM EDT | 35.00 | 37.20 | 34.60 | 34.80 | 0.00 | - | 317 | 317 | 0.00% |
| SHEL240719C00040000 | 2024-02-14 4:59PM EDT | 40.00 | 23.40 | 23.70 | 28.50 | 0.00 | - | 2 | 0 | 0.00% |
| SHEL240719C00042500 | 2024-02-14 4:59PM EDT | 42.50 | 20.90 | 22.00 | 25.90 | 0.00 | - | 2 | 0 | 0.00% |
| SHEL240719C00047500 | 2024-05-16 1:46PM EDT | 47.50 | 24.80 | 19.90 | 23.10 | 0.00 | - | - | 1 | 100.20% |
| SHEL240719C00050000 | 2024-06-06 3:36PM EDT | 50.00 | 20.70 | 19.80 | 19.90 | 0.00 | - | 3 | 7 | 55.47% |
| SHEL240719C00052500 | 2024-06-17 9:36AM EDT | 52.50 | 17.15 | 17.30 | 17.50 | 0.00 | - | 9 | 15 | 56.06% |
| SHEL240719C00055000 | 2024-05-21 1:49PM EDT | 55.00 | 17.00 | 14.80 | 15.00 | 0.00 | - | 6 | 6 | 48.34% |
| SHEL240719C00057500 | 2024-04-16 9:34AM EDT | 57.50 | 14.60 | 14.20 | 15.30 | 0.00 | - | 1 | 1 | 92.43% |
| SHEL240719C00060000 | 2024-05-13 9:57AM EDT | 60.00 | 14.50 | 8.90 | 11.10 | 0.00 | - | 16 | 0 | 60.40% |
| SHEL240719C00062500 | 2024-06-14 9:33AM EDT | 62.50 | 7.20 | 7.40 | 7.50 | 0.00 | - | 1 | 113 | 26.12% |
| SHEL240719C00065000 | 2024-06-17 2:14PM EDT | 65.00 | 4.75 | 5.00 | 5.20 | 0.00 | - | 2 | 706 | 23.61% |
| SHEL240719C00067500 | 2024-06-17 10:39AM EDT | 67.50 | 2.74 | 2.90 | 3.00 | 0.00 | - | 1 | 792 | 19.39% |
| SHEL240719C00070000 | 2024-06-18 9:30AM EDT | 70.00 | 1.25 | 1.30 | 1.35 | +0.10 | +8.70% | 30 | 5,902 | 17.38% |
| SHEL240719C00072500 | 2024-06-18 9:36AM EDT | 72.50 | 0.48 | 0.45 | 0.50 | +0.08 | +20.00% | 25 | 5,902 | 17.43% |
| SHEL240719C00075000 | 2024-06-17 3:55PM EDT | 75.00 | 0.11 | 0.10 | 0.20 | 0.00 | - | 17 | 1,278 | 19.09% |
| SHEL240719C00077500 | 2024-06-14 9:49AM EDT | 77.50 | 0.09 | 0.05 | 0.10 | 0.00 | - | 5 | 759 | 21.49% |
| SHEL240719C00080000 | 2024-06-17 12:12PM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 505 | 612 | 26.56% |
| SHEL240719C00082500 | 2024-06-18 9:36AM EDT | 82.50 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 332 | 16 | 31.25% |
| SHEL240719C00085000 | 2024-05-03 2:45PM EDT | 85.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 5 | 34 | 32.03% |
| SHEL240719C00090000 | 2024-04-30 2:22PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 39.65% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240719P00032500 | 2024-01-23 10:43AM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| SHEL240719P00035000 | 2023-12-07 3:53PM EDT | 35.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 25 | 25 | 138.18% |
| SHEL240719P00037500 | 2024-02-15 12:33PM EDT | 37.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 202 | 253 | 100.39% |
| SHEL240719P00040000 | 2024-01-05 4:27PM EDT | 40.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 25 | 97.07% |
| SHEL240719P00042500 | 2024-01-24 2:00PM EDT | 42.50 | 0.17 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 87.70% |
| SHEL240719P00045000 | 2023-12-29 11:51AM EDT | 45.00 | 0.21 | 0.15 | 0.25 | 0.00 | - | 1 | 3 | 82.81% |
| SHEL240719P00047500 | 2024-06-05 12:20PM EDT | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 10 | 54.30% |
| SHEL240719P00050000 | 2024-06-14 3:05PM EDT | 50.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 50 | 185 | 52.34% |
| SHEL240719P00052500 | 2024-06-12 2:29PM EDT | 52.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 505 | 50.68% |
| SHEL240719P00055000 | 2024-06-14 10:32AM EDT | 55.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 25 | 593 | 43.56% |
| SHEL240719P00057500 | 2024-05-17 3:30PM EDT | 57.50 | 0.08 | 0.05 | 0.10 | 0.00 | - | 10 | 370 | 36.62% |
| SHEL240719P00060000 | 2024-06-05 11:25AM EDT | 60.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 1 | 1,087 | 32.32% |
| SHEL240719P00062500 | 2024-06-14 12:02PM EDT | 62.50 | 0.15 | 0.10 | 0.15 | 0.00 | - | 5 | 525 | 25.20% |
| SHEL240719P00065000 | 2024-06-17 10:57AM EDT | 65.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 1 | 1,445 | 20.75% |
| SHEL240719P00067500 | 2024-06-17 1:42PM EDT | 67.50 | 0.63 | 0.50 | 0.60 | 0.00 | - | 1 | 505 | 18.26% |
| SHEL240719P00070000 | 2024-06-17 12:49PM EDT | 70.00 | 1.57 | 1.40 | 1.55 | 0.00 | - | 13 | 1,062 | 17.70% |
| SHEL240719P00072500 | 2024-06-17 11:44AM EDT | 72.50 | 3.35 | 3.10 | 3.20 | 0.00 | - | 9 | 569 | 17.82% |
| SHEL240719P00075000 | 2024-06-10 9:45AM EDT | 75.00 | 5.07 | 5.40 | 5.60 | 0.00 | - | 2 | 100 | 24.02% |
| SHEL240719P00077500 | 2024-06-13 11:43AM EDT | 77.50 | 7.83 | 7.90 | 8.10 | 0.00 | - | 2 | 1 | 30.88% |
| SHEL240719P00080000 | 2024-05-23 2:46PM EDT | 80.00 | 9.70 | 10.30 | 10.50 | 0.00 | - | 5 | 2 | 34.52% |
| SHEL240719P00085000 | 2024-05-02 11:14AM EDT | 85.00 | 13.00 | 9.50 | 12.40 | 0.00 | - | 1 | 0 | 0.00% |
| SHEL240719P00090000 | 2023-12-28 11:33AM EDT | 90.00 | 24.00 | 26.00 | 29.40 | 0.00 | - | - | 242 | 167.63% |
| SHEL240719P00095000 | 2024-04-19 10:26AM EDT | 95.00 | 23.80 | 21.10 | 23.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.