Shell plc (SHEL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:05AM EDT. Market open.
Strike:65.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240517C00065000 | 2024-05-15 3:34PM EDT | 2024-05-17 | 8.30 | 6.50 | 6.70 | 0.00 | - | 641 | 3 | 75.00% |
| SHEL240524C00065000 | 2024-05-15 3:39PM EDT | 2024-05-24 | 8.10 | 6.60 | 6.80 | 0.00 | - | 40 | 0 | 41.99% |
| SHEL240607C00065000 | 2024-05-15 2:49PM EDT | 2024-06-07 | 8.10 | 6.60 | 7.00 | 0.00 | - | 10 | 3 | 33.01% |
| SHEL240621C00065000 | 2024-05-16 10:06AM EDT | 2024-06-21 | 7.42 | 6.90 | 7.10 | 0.00 | - | 10 | 28 | 28.10% |
| SHEL240719C00065000 | 2024-05-15 11:33AM EDT | 2024-07-19 | 8.24 | 7.40 | 7.50 | 0.00 | - | 8 | 712 | 26.76% |
| SHEL240816C00065000 | 2024-05-16 12:55PM EDT | 2024-08-16 | 8.10 | 7.80 | 7.90 | 0.00 | - | 88 | 94 | 26.37% |
| SHEL240920C00065000 | 2024-05-14 10:59AM EDT | 2024-09-20 | 9.28 | 7.90 | 8.10 | 0.00 | - | 3 | 415 | 24.05% |
| SHEL241018C00065000 | 2024-05-07 9:44AM EDT | 2024-10-18 | 9.40 | 8.20 | 8.40 | 0.00 | - | 1 | 302 | 23.88% |
| SHEL241115C00065000 | 2024-05-15 1:00PM EDT | 2024-11-15 | 9.80 | 8.60 | 8.90 | 0.00 | - | 1 | 3 | 25.07% |
| SHEL250117C00065000 | 2024-05-15 11:34AM EDT | 2025-01-17 | 9.20 | 9.00 | 9.30 | -0.65 | -6.19% | 10 | 7,675 | 23.68% |
| SHEL250620C00065000 | 2024-05-09 9:44AM EDT | 2025-06-20 | 11.18 | 10.40 | 10.60 | 0.00 | - | 10 | 22 | 23.64% |
| SHEL260116C00065000 | 2024-05-07 12:10PM EDT | 2026-01-16 | 12.10 | 11.40 | 12.00 | 0.00 | - | 2,000 | 2,286 | 23.41% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240517P00065000 | 2024-05-10 9:41AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 597 | 92.19% |
| SHEL240524P00065000 | 2024-05-15 1:00PM EDT | 2024-05-24 | 0.33 | 0.05 | 0.75 | 0.00 | - | 10 | 20 | 59.38% |
| SHEL240531P00065000 | 2024-04-30 12:10PM EDT | 2024-05-31 | 0.15 | 0.05 | 0.75 | 0.00 | - | - | 1 | 53.86% |
| SHEL240621P00065000 | 2024-05-17 9:36AM EDT | 2024-06-21 | 0.13 | 0.05 | 0.15 | +0.02 | +18.18% | 1 | 993 | 21.49% |
| SHEL240719P00065000 | 2024-05-10 10:54AM EDT | 2024-07-19 | 0.15 | 0.20 | 0.25 | 0.00 | - | 1,010 | 1,144 | 18.31% |
| SHEL240816P00065000 | 2024-05-13 9:37AM EDT | 2024-08-16 | 0.35 | 0.45 | 0.55 | 0.00 | - | 167 | 1,253 | 19.43% |
| SHEL240920P00065000 | 2024-05-10 1:03PM EDT | 2024-09-20 | 0.60 | 0.70 | 0.80 | 0.00 | - | 5 | 1,320 | 18.97% |
| SHEL241018P00065000 | 2024-05-16 9:30AM EDT | 2024-10-18 | 0.80 | 0.90 | 1.00 | 0.00 | - | 20 | 113 | 18.78% |
| SHEL241115P00065000 | 2024-05-16 2:06PM EDT | 2024-11-15 | 1.20 | 1.25 | 1.40 | 0.00 | - | 5 | 14 | 20.02% |
| SHEL250117P00065000 | 2024-05-16 1:46PM EDT | 2025-01-17 | 1.70 | 1.65 | 1.85 | 0.00 | - | 4 | 4,262 | 19.76% |
| SHEL250620P00065000 | 2024-05-16 11:28AM EDT | 2025-06-20 | 2.90 | 2.85 | 3.10 | 0.00 | - | 2 | 903 | 20.55% |
| SHEL260116P00065000 | 2024-04-29 10:46AM EDT | 2026-01-16 | 4.40 | 0.00 | 4.50 | 0.00 | - | 1 | 138 | 21.00% |
© 2024 Yahoo. All rights reserved.