Shell plc (SHEL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:54AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL241018C00057500 | 2024-03-21 10:33AM EDT | 57.50 | 11.03 | 15.00 | 16.20 | 0.00 | - | 1 | 1 | 53.98% |
| SHEL241018C00060000 | 2024-05-14 10:28AM EDT | 60.00 | 13.90 | 10.40 | 10.70 | 0.00 | - | 5 | 65 | 27.10% |
| SHEL241018C00062500 | 2024-05-01 9:30AM EDT | 62.50 | 10.05 | 9.80 | 11.30 | 0.00 | - | 1 | 12 | 45.70% |
| SHEL241018C00065000 | 2024-06-12 9:30AM EDT | 65.00 | 7.40 | 6.20 | 6.40 | 0.00 | - | 10 | 432 | 22.32% |
| SHEL241018C00067500 | 2024-05-28 12:02PM EDT | 67.50 | 6.20 | 4.40 | 4.60 | 0.00 | - | 6 | 164 | 20.80% |
| SHEL241018C00070000 | 2024-06-12 3:21PM EDT | 70.00 | 3.40 | 2.95 | 3.10 | 0.00 | - | 47 | 202 | 19.61% |
| SHEL241018C00072500 | 2024-06-13 10:32AM EDT | 72.50 | 1.86 | 1.85 | 1.90 | -0.40 | -17.70% | 4 | 812 | 18.41% |
| SHEL241018C00075000 | 2024-06-12 12:35PM EDT | 75.00 | 1.30 | 1.00 | 1.15 | 0.00 | - | 7 | 676 | 18.14% |
| SHEL241018C00077500 | 2024-06-10 11:54AM EDT | 77.50 | 0.79 | 0.55 | 0.65 | 0.00 | - | 2 | 1,256 | 17.87% |
| SHEL241018C00080000 | 2024-06-12 2:04PM EDT | 80.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 203 | 3,136 | 17.73% |
| SHEL241018C00082500 | 2024-05-28 2:37PM EDT | 82.50 | 0.33 | 0.10 | 0.25 | 0.00 | - | 7 | 210 | 18.95% |
| SHEL241018C00085000 | 2024-05-28 11:50AM EDT | 85.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 170 | 20.46% |
| SHEL241018C00090000 | 2024-04-25 3:47PM EDT | 90.00 | 0.25 | 0.05 | 0.10 | 0.00 | - | 1 | 2 | 22.07% |
| SHEL241018C00095000 | 2024-05-28 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 12.50% |
| SHEL241018C00105000 | 2024-04-17 10:56AM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 410 | 32.62% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL241018P00040000 | 2024-03-01 2:49PM EDT | 40.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 105 | 50.78% |
| SHEL241018P00042500 | 2024-02-21 2:47PM EDT | 42.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 1 | 45.95% |
| SHEL241018P00047500 | 2024-02-28 4:08PM EDT | 47.50 | 0.42 | 0.00 | 0.30 | 0.00 | - | 1 | 7 | 39.99% |
| SHEL241018P00050000 | 2024-05-24 12:03PM EDT | 50.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 4 | 31.01% |
| SHEL241018P00055000 | 2024-04-17 2:14PM EDT | 55.00 | 0.43 | 0.10 | 0.25 | 0.00 | - | 1 | 120 | 25.93% |
| SHEL241018P00057500 | 2024-05-01 10:02AM EDT | 57.50 | 1.12 | 0.10 | 0.50 | 0.00 | - | 3 | 43 | 26.15% |
| SHEL241018P00060000 | 2024-05-22 10:50AM EDT | 60.00 | 0.43 | 0.40 | 0.45 | 0.00 | - | 1 | 53 | 21.09% |
| SHEL241018P00062500 | 2024-06-10 2:58PM EDT | 62.50 | 0.55 | 0.60 | 0.70 | 0.00 | - | 16 | 172 | 19.50% |
| SHEL241018P00065000 | 2024-06-12 11:24AM EDT | 65.00 | 0.90 | 1.05 | 1.15 | 0.00 | - | 18 | 139 | 18.41% |
| SHEL241018P00067500 | 2024-05-23 3:34PM EDT | 67.50 | 1.70 | 1.65 | 1.75 | 0.00 | - | 12 | 78 | 16.79% |
| SHEL241018P00070000 | 2024-06-12 10:30AM EDT | 70.00 | 2.20 | 2.70 | 2.75 | 0.00 | - | 11 | 462 | 15.83% |
| SHEL241018P00072500 | 2024-06-10 9:57AM EDT | 72.50 | 4.00 | 4.10 | 4.30 | 0.00 | - | 38 | 675 | 16.02% |
| SHEL241018P00075000 | 2024-06-07 9:46AM EDT | 75.00 | 5.80 | 5.90 | 6.00 | 0.00 | - | 104 | 256 | 14.87% |
| SHEL241018P00077500 | 2024-05-24 12:24PM EDT | 77.50 | 7.00 | 7.90 | 8.10 | 0.00 | - | 1 | 41 | 14.45% |
| SHEL241018P00080000 | 2024-06-13 10:37AM EDT | 80.00 | 10.30 | 9.60 | 10.00 | +2.40 | +43.64% | 1 | 44 | 0.00% |
| SHEL241018P00082500 | 2024-05-13 11:40AM EDT | 82.50 | 9.30 | 11.80 | 14.20 | 0.00 | - | 14 | 0 | 31.63% |
| SHEL241018P00085000 | 2024-05-08 9:48AM EDT | 85.00 | 13.30 | 15.30 | 16.90 | 0.00 | - | - | 0 | 36.60% |
| SHEL241018P00090000 | 2024-05-02 1:15PM EDT | 90.00 | 18.00 | 14.50 | 19.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.