Shell plc (SHEL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL260116C00032500 | 2024-03-13 10:22AM EDT | 32.50 | 32.96 | 39.30 | 43.00 | 0.00 | - | 1 | 0 | 60.29% |
| SHEL260116C00035000 | 2024-04-25 11:12AM EDT | 35.00 | 37.86 | 33.60 | 38.40 | 0.00 | - | 1 | 0 | 37.06% |
| SHEL260116C00037500 | 2024-03-14 9:47AM EDT | 37.50 | 28.21 | 32.50 | 37.50 | 0.00 | - | 3 | 11 | 48.05% |
| SHEL260116C00040000 | 2024-05-21 12:03PM EDT | 40.00 | 32.00 | 30.50 | 35.50 | 0.00 | - | 1 | 3 | 47.50% |
| SHEL260116C00045000 | 2024-05-23 2:22PM EDT | 45.00 | 25.86 | 26.00 | 31.00 | 0.00 | - | 1 | 96 | 42.96% |
| SHEL260116C00050000 | 2024-05-22 12:12PM EDT | 50.00 | 21.92 | 21.50 | 26.50 | 0.00 | - | 3 | 118 | 38.42% |
| SHEL260116C00052500 | 2024-02-05 1:00PM EDT | 52.50 | 12.88 | 13.90 | 14.60 | 0.00 | - | 34 | 39 | 0.00% |
| SHEL260116C00055000 | 2024-05-22 10:11AM EDT | 55.00 | 17.87 | 19.20 | 20.10 | 0.00 | - | 1 | 77 | 25.99% |
| SHEL260116C00057500 | 2024-05-09 2:18PM EDT | 57.50 | 17.58 | 17.20 | 19.80 | 0.00 | - | 35 | 98 | 31.76% |
| SHEL260116C00060000 | 2024-05-07 12:12PM EDT | 60.00 | 15.70 | 15.30 | 16.30 | 0.00 | - | 2 | 306 | 25.03% |
| SHEL260116C00062500 | 2024-05-22 2:59PM EDT | 62.50 | 12.35 | 13.50 | 14.40 | 0.00 | - | 61 | 8,013 | 24.10% |
| SHEL260116C00065000 | 2024-05-31 10:24AM EDT | 65.00 | 11.90 | 11.90 | 13.60 | +0.30 | +2.59% | 2 | 2,286 | 26.33% |
| SHEL260116C00067500 | 2024-05-07 12:04PM EDT | 67.50 | 10.60 | 10.30 | 12.80 | 0.00 | - | 5,000 | 5,481 | 27.96% |
| SHEL260116C00070000 | 2024-05-28 10:51AM EDT | 70.00 | 8.32 | 8.90 | 10.50 | 0.00 | - | 5 | 137 | 24.96% |
| SHEL260116C00072500 | 2024-05-31 3:59PM EDT | 72.50 | 8.00 | 7.60 | 8.50 | +0.29 | +3.76% | 1 | 1,011 | 22.66% |
| SHEL260116C00075000 | 2024-05-31 3:46PM EDT | 75.00 | 6.65 | 6.50 | 7.10 | +0.40 | +6.40% | 1 | 1,503 | 21.74% |
| SHEL260116C00077500 | 2024-05-24 12:48PM EDT | 77.50 | 4.90 | 5.40 | 7.70 | 0.00 | - | 2 | 116 | 25.93% |
| SHEL260116C00080000 | 2024-05-29 3:39PM EDT | 80.00 | 4.30 | 4.50 | 5.70 | 0.00 | - | 2 | 1,024 | 22.82% |
| SHEL260116C00082500 | 2024-05-10 1:27PM EDT | 82.50 | 4.36 | 3.60 | 4.20 | 0.00 | - | 3 | 7 | 20.70% |
| SHEL260116C00085000 | 2024-05-24 12:23PM EDT | 85.00 | 2.75 | 3.00 | 3.40 | 0.00 | - | 2 | 333 | 20.20% |
| SHEL260116C00090000 | 2024-05-30 9:40AM EDT | 90.00 | 1.90 | 1.95 | 3.20 | 0.00 | - | 9 | 362 | 22.85% |
| SHEL260116C00095000 | 2024-05-30 9:56AM EDT | 95.00 | 1.25 | 1.10 | 1.50 | 0.00 | - | 1 | 49 | 19.50% |
| SHEL260116C00100000 | 2024-05-28 3:39PM EDT | 100.00 | 0.85 | 0.70 | 1.05 | 0.00 | - | 11 | 63 | 19.69% |
| SHEL260116C00105000 | 2024-05-28 10:13AM EDT | 105.00 | 0.50 | 0.40 | 0.70 | 0.00 | - | 1 | 107 | 19.65% |
| SHEL260116C00110000 | 2024-05-23 10:33AM EDT | 110.00 | 0.34 | 0.25 | 0.45 | 0.00 | - | 10 | 23 | 19.52% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL260116P00032500 | 2024-01-29 11:55AM EDT | 32.50 | 0.60 | 0.35 | 0.70 | 0.00 | - | 9 | 90 | 41.50% |
| SHEL260116P00035000 | 2024-01-25 4:35PM EDT | 35.00 | 0.87 | 0.55 | 0.75 | 0.00 | - | 1 | 216 | 38.77% |
| SHEL260116P00037500 | 2024-02-06 1:26PM EDT | 37.50 | 0.90 | 0.70 | 0.95 | 0.00 | - | 20 | 46 | 37.72% |
| SHEL260116P00040000 | 2024-02-09 11:52AM EDT | 40.00 | 1.15 | 0.95 | 1.25 | 0.00 | - | - | 3 | 37.26% |
| SHEL260116P00042500 | 2024-05-15 11:51AM EDT | 42.50 | 0.55 | 0.25 | 0.75 | 0.00 | - | 5 | 31 | 29.88% |
| SHEL260116P00045000 | 2024-05-24 12:24PM EDT | 45.00 | 0.85 | 0.60 | 0.85 | 0.00 | - | 2 | 82 | 28.13% |
| SHEL260116P00047500 | 2024-04-17 2:15PM EDT | 47.50 | 1.35 | 0.90 | 1.15 | 0.00 | - | 50 | 105 | 27.78% |
| SHEL260116P00050000 | 2024-05-31 11:41AM EDT | 50.00 | 1.20 | 1.00 | 1.40 | -0.05 | -4.00% | 2 | 127 | 26.75% |
| SHEL260116P00052500 | 2024-05-16 2:53PM EDT | 52.50 | 1.50 | 1.10 | 1.65 | 0.00 | - | 10 | 314 | 25.50% |
| SHEL260116P00055000 | 2024-05-29 3:42PM EDT | 55.00 | 1.90 | 1.50 | 2.85 | 0.00 | - | 1 | 564 | 28.34% |
| SHEL260116P00057500 | 2024-05-31 1:20PM EDT | 57.50 | 2.10 | 1.10 | 2.45 | -0.10 | -4.55% | 20 | 233 | 23.81% |
| SHEL260116P00060000 | 2024-05-31 12:41PM EDT | 60.00 | 2.60 | 1.15 | 2.80 | -0.35 | -11.86% | 2 | 236 | 22.41% |
| SHEL260116P00062500 | 2024-05-06 2:23PM EDT | 62.50 | 3.50 | 1.90 | 5.30 | 0.00 | - | 30 | 150 | 28.00% |
| SHEL260116P00065000 | 2024-04-29 10:46AM EDT | 65.00 | 4.40 | 3.90 | 4.30 | 0.00 | - | 1 | 138 | 21.66% |
| SHEL260116P00067500 | 2024-03-27 3:56PM EDT | 67.50 | 7.30 | 4.80 | 5.30 | 0.00 | - | 450 | 479 | 21.51% |
| SHEL260116P00070000 | 2024-05-23 12:44PM EDT | 70.00 | 6.20 | 3.50 | 6.00 | 0.00 | - | 1 | 298 | 20.17% |
| SHEL260116P00072500 | 2024-05-21 11:11AM EDT | 72.50 | 6.50 | 6.20 | 6.80 | -0.70 | -9.72% | 2 | 820 | 18.82% |
| SHEL260116P00075000 | 2024-04-19 1:22PM EDT | 75.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| SHEL260116P00077500 | 2024-04-12 12:43PM EDT | 77.50 | 9.70 | 8.40 | 9.40 | 0.00 | - | 3 | 329 | 17.78% |
| SHEL260116P00080000 | 2024-01-31 10:36AM EDT | 80.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 128 | 590 | 0.00% |
| SHEL260116P00095000 | 2024-05-13 11:24AM EDT | 95.00 | 21.60 | 19.50 | 24.50 | 0.00 | - | 1 | 0 | 22.60% |
© 2024 Yahoo. All rights reserved.