Shell plc (SHEL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240524C00080000 | 2024-05-20 10:55AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 3 | 30 | 50.00% |
| SHEL240531C00080000 | 2024-05-06 12:36PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 76 | 52.64% |
| SHEL240621C00080000 | 2024-05-15 10:07AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 392 | 22.51% |
| SHEL240719C00080000 | 2024-05-15 3:51PM EDT | 2024-07-19 | 0.17 | 0.05 | 0.15 | 0.00 | - | 1 | 388 | 17.87% |
| SHEL240816C00080000 | 2024-05-17 9:31AM EDT | 2024-08-16 | 0.30 | 0.25 | 0.35 | 0.00 | - | 40 | 285 | 18.24% |
| SHEL240920C00080000 | 2024-05-17 12:54PM EDT | 2024-09-20 | 0.55 | 0.45 | 0.55 | 0.00 | - | 1 | 421 | 17.65% |
| SHEL241018C00080000 | 2024-05-17 3:50PM EDT | 2024-10-18 | 0.85 | 0.70 | 0.80 | 0.00 | - | 240 | 2,425 | 18.09% |
| SHEL241115C00080000 | 2024-05-15 3:13PM EDT | 2024-11-15 | 1.36 | 1.00 | 1.15 | 0.00 | - | 3 | 88 | 19.08% |
| SHEL250117C00080000 | 2024-05-20 3:39PM EDT | 2025-01-17 | 1.50 | 1.45 | 1.65 | -0.09 | -5.66% | 252 | 2,519 | 19.15% |
| SHEL250620C00080000 | 2024-05-16 11:30AM EDT | 2025-06-20 | 3.20 | 2.90 | 3.10 | 0.00 | - | 801 | 893 | 20.53% |
| SHEL260116C00080000 | 2024-05-17 9:37AM EDT | 2026-01-16 | 4.40 | 4.10 | 4.70 | 0.00 | - | 7 | 1,024 | 21.20% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240621P00080000 | 2024-01-11 4:12PM EDT | 2024-06-21 | 17.20 | 15.40 | 17.50 | 0.00 | - | 10 | 16 | 132.45% |
| SHEL240719P00080000 | 2024-05-15 10:49AM EDT | 2024-07-19 | 7.90 | 6.60 | 9.00 | 0.00 | - | 1 | 8 | 25.88% |
| SHEL240816P00080000 | 2024-05-13 3:32PM EDT | 2024-08-16 | 6.70 | 6.70 | 9.90 | 0.00 | - | 2 | 4 | 30.37% |
| SHEL240920P00080000 | 2024-05-13 11:42AM EDT | 2024-09-20 | 7.10 | 8.30 | 9.70 | 0.00 | - | 1 | 1 | 24.16% |
| SHEL241018P00080000 | 2024-05-07 10:11AM EDT | 2024-10-18 | 7.90 | 8.40 | 9.00 | 0.00 | - | 12 | 44 | 16.33% |
| SHEL241115P00080000 | 2024-05-14 9:38AM EDT | 2024-11-15 | 7.70 | 8.60 | 9.00 | 0.00 | - | 137 | 179 | 15.00% |
| SHEL250117P00080000 | 2024-05-20 3:39PM EDT | 2025-01-17 | 9.10 | 8.90 | 9.20 | -0.10 | -1.09% | 363 | 531 | 14.26% |
| SHEL250620P00080000 | 2024-05-02 9:47AM EDT | 2025-06-20 | 10.40 | 9.90 | 10.30 | 0.00 | - | 16 | 18 | 15.97% |
| SHEL260116P00080000 | 2024-01-31 10:36AM EDT | 2026-01-16 | 18.10 | 0.00 | 0.00 | 0.00 | - | 128 | 590 | 0.00% |
© 2024 Yahoo. All rights reserved.