Shell plc (SHEL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:54AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240816C00040000 | 2024-06-14 11:39AM EDT | 40.00 | 29.20 | 27.80 | 31.90 | 0.00 | - | - | 4 | 56.25% |
| SHEL240816C00042500 | 2024-06-13 10:19AM EDT | 42.50 | 27.80 | 27.30 | 27.50 | 0.00 | - | 4 | 4 | 58.01% |
| SHEL240816C00045000 | 2024-06-14 12:01PM EDT | 45.00 | 24.20 | 24.90 | 25.10 | 0.00 | - | - | 4 | 59.38% |
| SHEL240816C00047500 | 2024-06-14 12:30PM EDT | 47.50 | 21.60 | 22.40 | 22.60 | 0.00 | - | 8 | 52 | 53.03% |
| SHEL240816C00050000 | 2024-06-14 12:37PM EDT | 50.00 | 19.20 | 19.90 | 20.10 | 0.00 | - | 8 | 14 | 51.27% |
| SHEL240816C00055000 | 2024-06-13 10:00AM EDT | 55.00 | 15.30 | 14.90 | 15.10 | 0.00 | - | 5 | 12 | 38.97% |
| SHEL240816C00060000 | 2024-04-15 3:01PM EDT | 60.00 | 12.48 | 13.40 | 13.70 | 0.00 | - | - | 2 | 73.36% |
| SHEL240816C00065000 | 2024-06-14 3:45PM EDT | 65.00 | 5.10 | 5.50 | 6.30 | 0.00 | - | 6 | 106 | 30.79% |
| SHEL240816C00067500 | 2024-06-12 10:35AM EDT | 67.50 | 4.78 | 3.50 | 3.70 | 0.00 | - | 10 | 306 | 21.27% |
| SHEL240816C00070000 | 2024-06-17 9:55AM EDT | 70.00 | 1.99 | 2.00 | 2.15 | 0.00 | - | 15 | 87 | 19.80% |
| SHEL240816C00072500 | 2024-06-17 11:52AM EDT | 72.50 | 0.91 | 0.95 | 1.05 | 0.00 | - | 1 | 242 | 18.48% |
| SHEL240816C00075000 | 2024-06-17 3:39PM EDT | 75.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 24 | 1,415 | 18.60% |
| SHEL240816C00077500 | 2024-06-17 3:58PM EDT | 77.50 | 0.17 | 0.10 | 0.25 | 0.00 | - | 1 | 667 | 19.43% |
| SHEL240816C00080000 | 2024-06-06 9:30AM EDT | 80.00 | 0.45 | 0.05 | 0.15 | 0.00 | - | 12 | 289 | 21.05% |
| SHEL240816C00082500 | 2024-05-30 2:34PM EDT | 82.50 | 0.13 | 0.05 | 0.10 | 0.00 | - | 8 | 614 | 22.85% |
| SHEL240816C00085000 | 2024-05-22 1:36PM EDT | 85.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 1 | 22 | 26.07% |
| SHEL240816C00090000 | 2024-05-23 9:31AM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 17 | 32.13% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240816P00060000 | 2024-06-17 3:55PM EDT | 60.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 26.51% |
| SHEL240816P00062500 | 2024-06-04 2:02PM EDT | 62.50 | 0.35 | 0.30 | 0.35 | 0.00 | - | 180 | 180 | 22.93% |
| SHEL240816P00065000 | 2024-06-14 3:16PM EDT | 65.00 | 0.77 | 0.60 | 0.70 | 0.00 | - | 3 | 1,249 | 21.75% |
| SHEL240816P00067500 | 2024-06-12 2:15PM EDT | 67.50 | 0.95 | 1.15 | 1.25 | 0.00 | - | 24 | 162 | 20.00% |
| SHEL240816P00070000 | 2024-06-17 9:48AM EDT | 70.00 | 2.40 | 2.20 | 2.35 | 0.00 | - | 86 | 535 | 19.98% |
| SHEL240816P00072500 | 2024-06-17 10:54AM EDT | 72.50 | 4.10 | 3.80 | 3.90 | 0.00 | - | 10 | 423 | 20.15% |
| SHEL240816P00075000 | 2024-06-14 3:55PM EDT | 75.00 | 6.30 | 5.60 | 5.90 | 0.00 | - | 165 | 544 | 21.39% |
| SHEL240816P00077500 | 2024-06-14 3:48PM EDT | 77.50 | 8.70 | 8.00 | 8.20 | 0.00 | - | 6 | 225 | 24.05% |
| SHEL240816P00080000 | 2024-06-17 2:55PM EDT | 80.00 | 10.80 | 10.20 | 10.60 | 0.00 | - | 3 | 5 | 27.05% |
| SHEL240816P00085000 | 2024-04-26 11:03AM EDT | 85.00 | 12.80 | 14.10 | 14.30 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.