Shell plc (SHEL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL250620C00055000 | 2024-05-15 10:20AM EDT | 55.00 | 18.41 | 16.50 | 21.50 | 0.00 | - | 7 | 12 | 39.66% |
| SHEL250620C00057500 | 2024-05-01 10:24AM EDT | 57.50 | 15.68 | 16.90 | 19.50 | 0.00 | - | - | 4 | 38.12% |
| SHEL250620C00060000 | 2024-05-24 12:12PM EDT | 60.00 | 13.40 | 14.80 | 15.40 | 0.00 | - | 88 | 88 | 26.98% |
| SHEL250620C00062500 | 2024-05-22 1:50PM EDT | 62.50 | 11.20 | 12.30 | 14.00 | 0.00 | - | 1 | 1 | 28.31% |
| SHEL250620C00065000 | 2024-05-23 12:32PM EDT | 65.00 | 9.70 | 11.00 | 13.20 | 0.00 | - | 5 | 22 | 31.21% |
| SHEL250620C00067500 | 2024-05-28 11:53AM EDT | 67.50 | 8.40 | 9.30 | 9.70 | 0.00 | - | 1 | 7 | 23.48% |
| SHEL250620C00070000 | 2024-05-24 12:39PM EDT | 70.00 | 7.57 | 7.70 | 9.90 | +0.87 | +12.99% | 2 | 197 | 28.94% |
| SHEL250620C00072500 | 2024-05-30 10:35AM EDT | 72.50 | 5.68 | 6.30 | 8.20 | 0.00 | - | 500 | 622 | 27.16% |
| SHEL250620C00075000 | 2024-05-30 12:16PM EDT | 75.00 | 4.72 | 5.10 | 5.40 | 0.00 | - | 4 | 826 | 21.34% |
| SHEL250620C00077500 | 2024-05-30 3:59PM EDT | 77.50 | 3.80 | 4.00 | 4.30 | 0.00 | - | 2 | 77 | 20.77% |
| SHEL250620C00080000 | 2024-05-31 9:36AM EDT | 80.00 | 3.00 | 3.10 | 3.40 | +0.15 | +5.26% | 1 | 995 | 20.39% |
| SHEL250620C00082500 | 2024-05-28 9:30AM EDT | 82.50 | 2.10 | 2.40 | 2.90 | 0.00 | - | 1 | 430 | 21.00% |
| SHEL250620C00085000 | 2024-05-30 12:16PM EDT | 85.00 | 1.63 | 1.85 | 2.05 | 0.00 | - | 4 | 247 | 19.82% |
| SHEL250620C00090000 | 2024-05-20 2:42PM EDT | 90.00 | 1.00 | 0.95 | 1.15 | 0.00 | - | 15 | 325 | 19.24% |
| SHEL250620C00095000 | 2024-05-16 3:28PM EDT | 95.00 | 0.60 | 0.50 | 1.55 | 0.00 | - | 6 | 5 | 24.50% |
| SHEL250620C00100000 | 2024-05-02 9:42AM EDT | 100.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 1 | 40 | 19.90% |
| SHEL250620C00105000 | 2024-05-03 2:56PM EDT | 105.00 | 0.31 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 21.07% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL250620P00050000 | 2024-05-20 3:50PM EDT | 50.00 | 0.60 | 0.45 | 0.60 | 0.00 | - | 28 | 238 | 26.22% |
| SHEL250620P00055000 | 2024-05-22 12:29PM EDT | 55.00 | 1.15 | 0.00 | 1.00 | 0.00 | - | 2 | 217 | 24.07% |
| SHEL250620P00057500 | 2024-05-28 1:43PM EDT | 57.50 | 1.35 | 1.10 | 1.25 | 0.00 | - | 22 | 11 | 22.86% |
| SHEL250620P00060000 | 2024-05-31 1:08PM EDT | 60.00 | 1.60 | 1.45 | 1.60 | -0.05 | -3.03% | 1 | 691 | 21.89% |
| SHEL250620P00062500 | 2024-05-28 11:05AM EDT | 62.50 | 2.25 | 0.05 | 2.05 | 0.00 | - | 2 | 359 | 21.01% |
| SHEL250620P00065000 | 2024-05-30 10:40AM EDT | 65.00 | 2.90 | 1.85 | 2.60 | 0.00 | - | 2 | 903 | 20.12% |
| SHEL250620P00067500 | 2024-05-20 12:11PM EDT | 67.50 | 3.60 | 3.10 | 3.30 | 0.00 | - | 10 | 292 | 19.34% |
| SHEL250620P00070000 | 2024-05-23 9:48AM EDT | 70.00 | 4.60 | 3.90 | 4.20 | 0.00 | - | 38 | 41 | 18.77% |
| SHEL250620P00072500 | 2024-05-30 10:53AM EDT | 72.50 | 5.60 | 4.90 | 5.20 | 0.00 | - | 15 | 154 | 17.98% |
| SHEL250620P00075000 | 2024-05-20 1:30PM EDT | 75.00 | 6.95 | 6.10 | 6.40 | 0.00 | - | 10 | 166 | 17.27% |
| SHEL250620P00077500 | 2024-05-07 3:36PM EDT | 77.50 | 8.00 | 7.40 | 7.80 | 0.00 | - | 102 | 183 | 16.60% |
| SHEL250620P00080000 | 2024-05-02 9:47AM EDT | 80.00 | 10.40 | 9.00 | 9.40 | 0.00 | - | 16 | 18 | 15.96% |
| SHEL250620P00082500 | 2024-05-23 2:11PM EDT | 82.50 | 12.90 | 10.70 | 11.10 | 0.00 | - | 8 | 58 | 14.95% |
| SHEL250620P00085000 | 2024-05-13 1:14PM EDT | 85.00 | 12.60 | 10.80 | 15.50 | 0.00 | - | 1 | 75 | 24.70% |
| SHEL250620P00095000 | 2024-04-30 10:46AM EDT | 95.00 | 23.10 | 23.30 | 23.50 | 0.00 | - | - | 29 | 23.11% |
© 2024 Yahoo. All rights reserved.