Shell plc (SHEL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240607C00070000 | 2024-05-28 9:47AM EDT | 2024-06-07 | 1.90 | 2.85 | 3.10 | 0.00 | - | 1 | 5 | 31.64% |
| SHEL240614C00070000 | 2024-05-28 10:44AM EDT | 2024-06-14 | 2.45 | 3.00 | 5.30 | +0.60 | +32.43% | 10 | 32 | 67.24% |
| SHEL240621C00070000 | 2024-05-31 2:02PM EDT | 2024-06-21 | 2.96 | 3.20 | 3.40 | +0.60 | +25.42% | 12 | 1,649 | 24.17% |
| SHEL240628C00070000 | 2024-05-31 9:51AM EDT | 2024-06-28 | 3.17 | 3.30 | 3.60 | +1.17 | +58.50% | 16 | 24 | 24.02% |
| SHEL240719C00070000 | 2024-05-31 3:01PM EDT | 2024-07-19 | 3.65 | 3.70 | 4.00 | +0.75 | +25.86% | 77 | 6,187 | 22.56% |
| SHEL240816C00070000 | 2024-05-29 12:55PM EDT | 2024-08-16 | 3.58 | 4.40 | 4.60 | 0.00 | - | 2 | 51 | 23.00% |
| SHEL240920C00070000 | 2024-05-31 1:18PM EDT | 2024-09-20 | 4.50 | 4.70 | 4.90 | +0.60 | +15.38% | 5 | 3,482 | 21.09% |
| SHEL241018C00070000 | 2024-05-28 3:44PM EDT | 2024-10-18 | 4.60 | 5.10 | 5.30 | 0.00 | - | 3 | 172 | 21.25% |
| SHEL241115C00070000 | 2024-05-21 12:48PM EDT | 2024-11-15 | 5.01 | 5.60 | 7.90 | 0.00 | - | 29 | 59 | 33.26% |
| SHEL250117C00070000 | 2024-05-29 2:45PM EDT | 2025-01-17 | 5.40 | 6.10 | 8.10 | 0.00 | - | 35 | 4,167 | 29.26% |
| SHEL250620C00070000 | 2024-05-24 12:39PM EDT | 2025-06-20 | 7.57 | 7.70 | 9.90 | +0.87 | +12.99% | 2 | 197 | 28.94% |
| SHEL260116C00070000 | 2024-05-28 10:51AM EDT | 2026-01-16 | 8.32 | 8.90 | 10.50 | 0.00 | - | 5 | 137 | 24.96% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240607P00070000 | 2024-05-31 12:09PM EDT | 2024-06-07 | 0.15 | 0.05 | 0.20 | -0.10 | -40.00% | 135 | 43 | 26.76% |
| SHEL240614P00070000 | 2024-05-29 11:51AM EDT | 2024-06-14 | 0.45 | 0.15 | 0.25 | 0.00 | - | 2 | 53 | 20.41% |
| SHEL240621P00070000 | 2024-05-31 2:37PM EDT | 2024-06-21 | 0.32 | 0.25 | 0.35 | -0.23 | -41.82% | 9 | 705 | 18.90% |
| SHEL240628P00070000 | 2024-05-31 11:49AM EDT | 2024-06-28 | 0.53 | 0.30 | 1.45 | -0.17 | -24.29% | 1 | 8 | 33.08% |
| SHEL240705P00070000 | 2024-05-31 3:04PM EDT | 2024-07-05 | 0.51 | 0.00 | 0.50 | -0.24 | -32.00% | 17 | 11 | 16.99% |
| SHEL240719P00070000 | 2024-05-31 3:56PM EDT | 2024-07-19 | 0.63 | 0.55 | 0.65 | -0.27 | -30.00% | 18 | 690 | 16.19% |
| SHEL240816P00070000 | 2024-05-28 3:44PM EDT | 2024-08-16 | 1.45 | 1.10 | 1.20 | 0.00 | - | 1 | 104 | 17.82% |
| SHEL240920P00070000 | 2024-05-28 9:34AM EDT | 2024-09-20 | 1.85 | 1.40 | 1.50 | 0.00 | - | 9 | 436 | 16.90% |
| SHEL241018P00070000 | 2024-05-31 2:40PM EDT | 2024-10-18 | 1.80 | 1.65 | 1.75 | -0.40 | -18.18% | 1 | 432 | 16.64% |
| SHEL241115P00070000 | 2024-05-31 10:27AM EDT | 2024-11-15 | 2.40 | 2.00 | 2.25 | -0.25 | -9.43% | 6 | 258 | 17.95% |
| SHEL250117P00070000 | 2024-05-22 9:53AM EDT | 2025-01-17 | 3.50 | 2.60 | 2.80 | 0.00 | - | 5 | 1,096 | 17.85% |
| SHEL250620P00070000 | 2024-05-23 9:48AM EDT | 2025-06-20 | 4.60 | 3.90 | 4.20 | 0.00 | - | 38 | 41 | 18.77% |
| SHEL260116P00070000 | 2024-05-23 12:44PM EDT | 2026-01-16 | 6.20 | 3.50 | 6.00 | 0.00 | - | 1 | 298 | 20.17% |
© 2024 Yahoo. All rights reserved.