Shell plc (SHEL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL250117C00025000 | 2024-02-14 4:59PM EDT | 25.00 | 38.40 | 38.50 | 43.50 | 0.00 | - | 2 | 0 | 0.00% |
| SHEL250117C00027500 | 2023-02-15 4:40PM EDT | 27.50 | 35.00 | 26.00 | 27.70 | 0.00 | - | 1,140 | 0 | 0.00% |
| SHEL250117C00030000 | 2024-05-15 3:44PM EDT | 30.00 | 43.00 | 38.20 | 42.00 | 0.00 | - | 45 | 14 | 62.01% |
| SHEL250117C00032500 | 2024-02-14 4:59PM EDT | 32.50 | 30.90 | 31.00 | 36.00 | 0.00 | - | 3 | 5 | 0.00% |
| SHEL250117C00035000 | 2024-06-12 9:30AM EDT | 35.00 | 36.50 | 33.00 | 37.30 | 0.00 | - | 2 | 2 | 53.27% |
| SHEL250117C00037500 | 2024-02-14 4:27PM EDT | 37.50 | 25.90 | 26.00 | 31.00 | 0.00 | - | 1,400 | 0 | 0.00% |
| SHEL250117C00040000 | 2024-04-09 3:58PM EDT | 40.00 | 32.06 | 32.80 | 34.70 | 0.00 | - | 1 | 54 | 87.50% |
| SHEL250117C00042500 | 2024-04-04 2:24PM EDT | 42.50 | 28.07 | 27.90 | 31.90 | 0.00 | - | 7 | 198 | 68.38% |
| SHEL250117C00045000 | 2024-05-13 3:15PM EDT | 45.00 | 29.08 | 24.20 | 27.80 | 0.00 | - | 1 | 38 | 66.08% |
| SHEL250117C00047500 | 2024-03-04 10:41AM EDT | 47.50 | 16.90 | 20.80 | 24.90 | 0.00 | - | 2 | 278 | 57.00% |
| SHEL250117C00050000 | 2024-06-04 2:54PM EDT | 50.00 | 20.70 | 18.80 | 21.90 | 0.00 | - | 7 | 948 | 47.60% |
| SHEL250117C00052500 | 2024-05-13 11:08AM EDT | 52.50 | 21.90 | 18.10 | 19.80 | 0.00 | - | 1 | 263 | 45.80% |
| SHEL250117C00055000 | 2024-06-03 1:55PM EDT | 55.00 | 16.90 | 15.10 | 17.30 | 0.00 | - | 2 | 930 | 40.88% |
| SHEL250117C00057500 | 2024-05-31 9:54AM EDT | 57.50 | 15.71 | 12.40 | 14.50 | 0.00 | - | 2 | 744 | 34.07% |
| SHEL250117C00060000 | 2024-06-07 3:07PM EDT | 60.00 | 11.30 | 11.00 | 11.50 | 0.00 | - | 2 | 674 | 26.25% |
| SHEL250117C00062500 | 2024-06-13 11:46AM EDT | 62.50 | 9.08 | 9.00 | 9.30 | -0.30 | -3.20% | 2 | 5,580 | 23.71% |
| SHEL250117C00065000 | 2024-06-12 9:56AM EDT | 65.00 | 8.30 | 7.10 | 7.50 | 0.00 | - | 20 | 7,687 | 22.86% |
| SHEL250117C00067500 | 2024-06-13 9:35AM EDT | 67.50 | 5.93 | 5.50 | 5.80 | -1.17 | -16.48% | 1 | 5,105 | 21.67% |
| SHEL250117C00070000 | 2024-06-13 2:22PM EDT | 70.00 | 4.10 | 4.10 | 4.30 | -0.56 | -12.02% | 14 | 4,155 | 20.52% |
| SHEL250117C00072500 | 2024-06-13 3:49PM EDT | 72.50 | 3.02 | 2.90 | 3.10 | -0.21 | -6.50% | 27 | 899 | 19.77% |
| SHEL250117C00075000 | 2024-06-13 9:35AM EDT | 75.00 | 2.24 | 1.95 | 2.10 | -0.06 | -2.61% | 3 | 4,655 | 18.89% |
| SHEL250117C00077500 | 2024-06-13 9:30AM EDT | 77.50 | 1.50 | 1.30 | 1.45 | -0.23 | -13.29% | 1 | 789 | 18.73% |
| SHEL250117C00080000 | 2024-06-12 3:41PM EDT | 80.00 | 0.99 | 0.80 | 0.95 | 0.00 | - | 29 | 2,541 | 18.41% |
| SHEL250117C00082500 | 2024-06-12 1:27PM EDT | 82.50 | 0.65 | 0.50 | 0.60 | 0.00 | - | 8 | 642 | 18.14% |
| SHEL250117C00085000 | 2024-05-23 1:44PM EDT | 85.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 5 | 430 | 18.29% |
| SHEL250117C00090000 | 2024-06-13 12:08PM EDT | 90.00 | 0.25 | 0.05 | 0.20 | +0.09 | +56.25% | 1 | 5,627 | 19.09% |
| SHEL250117C00095000 | 2024-05-30 10:11AM EDT | 95.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 123 | 21.14% |
| SHEL250117C00100000 | 2024-05-20 9:57AM EDT | 100.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 42 | 23.93% |
| SHEL250117C00105000 | 2024-06-12 2:19PM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 24.90% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL250117P00025000 | 2024-04-08 10:13AM EDT | 25.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 100 | 192 | 60.94% |
| SHEL250117P00027500 | 2024-04-30 3:07PM EDT | 27.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 9 | 1,116 | 60.55% |
| SHEL250117P00030000 | 2024-04-02 3:38PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 146 | 25.00% |
| SHEL250117P00032500 | 2024-04-23 10:21AM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 135 | 25.00% |
| SHEL250117P00035000 | 2024-05-29 3:25PM EDT | 35.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 315 | 52.20% |
| SHEL250117P00037500 | 2024-01-02 4:36PM EDT | 37.50 | 0.30 | 0.20 | 0.55 | 0.00 | - | 5 | 271 | 52.30% |
| SHEL250117P00040000 | 2024-05-14 12:31PM EDT | 40.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 2,111 | 37.11% |
| SHEL250117P00042500 | 2024-03-05 11:33AM EDT | 42.50 | 0.50 | 0.05 | 0.40 | 0.00 | - | 15 | 130 | 40.33% |
| SHEL250117P00045000 | 2024-05-30 11:50AM EDT | 45.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 11 | 121 | 31.69% |
| SHEL250117P00047500 | 2024-06-07 10:25AM EDT | 47.50 | 0.20 | 0.10 | 0.25 | 0.00 | - | 33 | 458 | 29.59% |
| SHEL250117P00050000 | 2024-05-21 10:33AM EDT | 50.00 | 0.25 | 0.10 | 0.50 | 0.00 | - | 4 | 1,684 | 30.59% |
| SHEL250117P00052500 | 2024-05-14 10:18AM EDT | 52.50 | 0.31 | 0.30 | 0.40 | 0.00 | - | 1 | 566 | 25.56% |
| SHEL250117P00055000 | 2024-06-03 2:53PM EDT | 55.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 1 | 3,577 | 24.10% |
| SHEL250117P00057500 | 2024-05-22 11:27AM EDT | 57.50 | 0.66 | 0.60 | 0.70 | 0.00 | - | 2 | 682 | 22.14% |
| SHEL250117P00060000 | 2024-06-12 10:32AM EDT | 60.00 | 0.85 | 0.85 | 1.00 | 0.00 | - | 75 | 648 | 21.02% |
| SHEL250117P00062500 | 2024-06-10 10:23AM EDT | 62.50 | 1.30 | 1.25 | 1.40 | 0.00 | - | 1 | 479 | 19.83% |
| SHEL250117P00065000 | 2024-06-11 2:00PM EDT | 65.00 | 1.85 | 1.80 | 1.95 | 0.00 | - | 10 | 4,267 | 18.68% |
| SHEL250117P00067500 | 2024-06-11 2:33PM EDT | 67.50 | 2.60 | 2.55 | 2.90 | 0.00 | - | 3 | 648 | 18.59% |
| SHEL250117P00070000 | 2024-06-11 2:41PM EDT | 70.00 | 3.60 | 3.60 | 4.10 | 0.00 | - | 19 | 1,115 | 18.49% |
| SHEL250117P00072500 | 2024-06-10 9:46AM EDT | 72.50 | 5.00 | 4.90 | 5.20 | 0.00 | - | 66 | 385 | 16.75% |
| SHEL250117P00075000 | 2024-06-10 9:36AM EDT | 75.00 | 6.60 | 4.90 | 7.00 | 0.00 | - | 64 | 617 | 17.16% |
| SHEL250117P00077500 | 2024-06-11 11:40AM EDT | 77.50 | 8.20 | 8.30 | 8.80 | 0.00 | - | 2 | 188 | 16.42% |
| SHEL250117P00080000 | 2024-06-12 3:24PM EDT | 80.00 | 10.00 | 10.40 | 10.80 | 0.00 | - | 20 | 584 | 15.52% |
| SHEL250117P00082500 | 2024-04-15 1:23PM EDT | 82.50 | 11.70 | 10.10 | 10.70 | 0.00 | - | 12 | 22 | 0.00% |
| SHEL250117P00085000 | 2024-01-16 3:33PM EDT | 85.00 | 23.32 | 20.80 | 23.40 | 0.00 | - | 1 | 29 | 55.50% |
| SHEL250117P00090000 | 2024-04-24 11:56AM EDT | 90.00 | 17.90 | 17.00 | 19.50 | 0.00 | - | 17 | 17 | 0.00% |
| SHEL250117P00095000 | 2024-04-18 2:27PM EDT | 95.00 | 24.30 | 21.00 | 23.90 | 0.00 | - | 3 | 1 | 0.00% |
| SHEL250117P00100000 | 2024-04-04 9:42AM EDT | 100.00 | 29.81 | 26.20 | 30.10 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.