Shell plc (SHEL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240621C00075000 | 2024-06-14 1:30PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 15 | 3,669 | 36.33% |
| SHEL240628C00075000 | 2024-06-14 11:44AM EDT | 2024-06-28 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 12 | 39 | 28.42% |
| SHEL240705C00075000 | 2024-06-14 12:23PM EDT | 2024-07-05 | 0.13 | 0.00 | 0.25 | +0.03 | +30.00% | 6 | 6 | 28.71% |
| SHEL240712C00075000 | 2024-05-31 1:56PM EDT | 2024-07-12 | 0.70 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 34.67% |
| SHEL240719C00075000 | 2024-06-14 2:29PM EDT | 2024-07-19 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 25 | 1,287 | 19.29% |
| SHEL240816C00075000 | 2024-06-14 3:40PM EDT | 2024-08-16 | 0.37 | 0.30 | 0.45 | -0.13 | -26.00% | 3 | 1,413 | 19.53% |
| SHEL240920C00075000 | 2024-06-14 1:54PM EDT | 2024-09-20 | 0.60 | 0.55 | 0.65 | -0.20 | -25.00% | 4 | 3,228 | 17.77% |
| SHEL241018C00075000 | 2024-06-12 12:35PM EDT | 2024-10-18 | 1.30 | 0.85 | 0.95 | 0.00 | - | 7 | 676 | 18.21% |
| SHEL241115C00075000 | 2024-06-14 9:37AM EDT | 2024-11-15 | 1.35 | 1.25 | 1.30 | -0.10 | -6.90% | 3 | 294 | 18.92% |
| SHEL250117C00075000 | 2024-06-14 2:03PM EDT | 2025-01-17 | 1.65 | 1.65 | 1.85 | -0.59 | -26.34% | 8 | 4,653 | 18.96% |
| SHEL250620C00075000 | 2024-06-10 9:40AM EDT | 2025-06-20 | 3.65 | 3.00 | 3.30 | 0.00 | - | 2 | 828 | 20.14% |
| SHEL260116C00075000 | 2024-06-14 12:44PM EDT | 2026-01-16 | 4.50 | 4.30 | 4.90 | -0.45 | -9.09% | 1 | 1,303 | 20.84% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240621P00075000 | 2024-06-12 10:05AM EDT | 2024-06-21 | 3.70 | 5.80 | 6.20 | 0.00 | - | 1 | 5 | 49.41% |
| SHEL240719P00075000 | 2024-06-10 9:45AM EDT | 2024-07-19 | 5.07 | 4.20 | 7.90 | 0.00 | - | 2 | 100 | 48.46% |
| SHEL240816P00075000 | 2024-06-14 3:55PM EDT | 2024-08-16 | 6.30 | 5.70 | 6.40 | +1.40 | +28.57% | 165 | 379 | 18.80% |
| SHEL240920P00075000 | 2024-06-13 10:37AM EDT | 2024-09-20 | 5.80 | 6.30 | 8.00 | 0.00 | - | 1 | 40 | 29.49% |
| SHEL241018P00075000 | 2024-06-07 9:46AM EDT | 2024-10-18 | 5.80 | 6.40 | 6.70 | 0.00 | - | 104 | 256 | 16.13% |
| SHEL241115P00075000 | 2024-05-28 12:42PM EDT | 2024-11-15 | 5.00 | 6.70 | 8.20 | 0.00 | - | 6 | 291 | 24.73% |
| SHEL250117P00075000 | 2024-06-10 9:36AM EDT | 2025-01-17 | 6.60 | 7.00 | 7.60 | 0.00 | - | 64 | 617 | 17.63% |
| SHEL250620P00075000 | 2024-05-20 1:30PM EDT | 2025-06-20 | 6.95 | 8.10 | 8.40 | 0.00 | - | 10 | 166 | 16.71% |
| SHEL260116P00075000 | 2024-04-19 1:22PM EDT | 2026-01-16 | 9.20 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.