Canada markets closed

Royal Dutch Shell plc (RDS-B)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
48.61-0.94 (-1.90%)
At close: 04:00PM EST
48.23 -0.38 (-0.78%)
After hours: 07:46PM EST
In The Money
Show:ListStraddle
CallsforFebruary 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RDSB220218C000375002022-01-20 12:17PM EST37.5013.009.6012.500.00-131109.18%
RDSB220218C000400002022-01-19 10:23AM EST40.0010.607.6010.000.00-31290.92%
RDSB220218C000425002022-01-18 1:54PM EST42.508.004.808.000.00-1213385.11%
RDSB220218C000450002022-01-21 10:16AM EST45.003.982.855.20-1.10-21.65%13,00359.33%
RDSB220218C000475002022-01-21 3:18PM EST47.502.152.252.45-1.31-37.86%141,05934.72%
RDSB220218C000500002022-01-21 3:53PM EST50.001.101.001.20-0.35-24.14%2921,14633.25%
RDSB220218C000525002022-01-21 3:45PM EST52.500.450.400.50-0.16-26.23%2544332.62%
RDSB220218C000550002022-01-21 3:58PM EST55.000.160.150.20-0.18-52.94%2935533.30%
RDSB220218C000600002022-01-20 9:45AM EST60.000.090.000.000.00--012.50%
PutsforFebruary 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RDSB220218P000275002021-12-20 3:13PM EST27.500.150.000.450.00--10121.29%
RDSB220218P000300002021-12-17 1:46PM EST30.000.150.004.800.00-11207.57%
RDSB220218P000325002021-12-23 10:46AM EST32.500.200.000.450.00-133390.33%
RDSB220218P000350002022-01-03 3:31PM EST35.000.200.000.500.00-111278.13%
RDSB220218P000375002022-01-21 3:33PM EST37.500.050.050.20-0.02-28.57%141855.66%
RDSB220218P000400002022-01-19 11:57AM EST40.000.150.150.250.00-263251.66%
RDSB220218P000425002022-01-21 12:03PM EST42.500.350.300.40+0.10+40.00%627444.82%
RDSB220218P000450002022-01-21 1:06PM EST45.000.650.650.75+0.18+38.30%3261,03740.14%
RDSB220218P000475002022-01-21 11:59AM EST47.501.451.351.55+0.42+40.78%10411038.77%
RDSB220218P000500002022-01-21 1:47PM EST50.002.702.702.90+0.80+42.11%3217139.19%
RDSB220218P000525002022-01-19 11:54AM EST52.502.202.906.200.00-1134970.95%
RDSB220218P000550002022-01-19 1:34PM EST55.004.905.308.500.00---80.96%