Canada markets closed

Royal Dutch Shell plc (RDS-B)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
43.42-0.35 (-0.80%)
At close: 04:00PM EST
43.80 +0.38 (+0.88%)
After hours: 07:45PM EST
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RDSB220121C000125002021-08-25 4:24PM EST12.5022.2027.9030.500.00-10250.00%
RDSB220121C000150002021-08-25 4:24PM EST15.0022.1024.1028.800.00-750183.40%
RDSB220121C000175002021-11-10 9:59AM EST17.5027.8623.8028.300.00-26129.69%
RDSB220121C000200002021-11-11 1:30PM EST20.0024.8023.2025.000.00-999158.79%
RDSB220121C000225002021-11-11 10:31AM EST22.5022.6020.2022.300.00-526116.11%
RDSB220121C000250002021-11-11 10:21AM EST25.0019.9816.7019.300.00-19170128.81%
RDSB220121C000275002021-11-11 1:34PM EST27.5017.2814.1017.700.00-26273141.60%
RDSB220121C000300002021-11-24 2:41PM EST30.0014.3812.4015.100.00-445171.88%
RDSB220121C000325002021-12-01 3:34PM EST32.509.409.5011.600.00-120672.75%
RDSB220121C000350002021-12-03 11:39AM EST35.008.978.409.00-0.13-1.43%31,44555.86%
RDSB220121C000375002021-12-02 10:04AM EST37.506.775.807.10+0.27+4.15%1037057.23%
RDSB220121C000400002021-12-03 11:46AM EST40.004.522.604.60+0.32+7.62%53,55141.99%
RDSB220121C000425002021-12-03 2:46PM EST42.502.652.602.85-0.30-10.17%25,93438.04%
RDSB220121C000450002021-12-03 10:43AM EST45.001.441.351.65-0.06-4.00%34,37836.87%
RDSB220121C000475002021-12-03 3:41PM EST47.500.700.650.75+0.01+1.45%1523,32933.77%
RDSB220121C000500002021-12-03 10:43AM EST50.000.300.300.350.00-33511,27533.69%
RDSB220121C000525002021-12-02 3:29PM EST52.500.180.100.250.00-114,51437.89%
RDSB220121C000550002021-12-03 2:44PM EST55.000.100.050.150.00-12,64839.84%
RDSB220121C000575002021-11-04 12:00PM EST57.500.150.000.100.00-1032142.19%
RDSB220121C000600002021-12-01 11:02AM EST60.000.040.000.100.00-41,22947.27%
RDSB220121C000625002021-11-16 3:13PM EST62.500.050.000.400.00-117358.89%
RDSB220121C000650002021-10-19 11:24AM EST65.000.100.000.550.00-110467.87%
RDSB220121C000700002021-11-01 9:00AM EST70.000.050.000.350.00-140471.00%
RDSB220121C000750002021-10-14 11:35AM EST75.000.050.000.050.00-17860.16%
RDSB220121C000800002021-08-25 4:24PM EST80.000.100.000.050.00-11,15766.41%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RDSB220121P000125002021-11-10 6:57AM EST12.500.080.000.050.00-12,708139.06%
RDSB220121P000150002021-08-25 4:24PM EST15.000.130.003.100.00-1569265.43%
RDSB220121P000175002021-08-25 4:24PM EST17.500.850.002.000.00-1526202.25%
RDSB220121P000200002021-11-12 3:14PM EST20.001.250.000.800.00-20204139.84%
RDSB220121P000225002021-11-11 1:06PM EST22.500.050.004.800.00-398208.40%
RDSB220121P000250002021-10-11 10:39AM EST25.000.170.004.800.00-11,401182.91%
RDSB220121P000275002021-11-04 12:23PM EST27.500.090.004.800.00-26759159.86%
RDSB220121P000300002021-12-02 10:44AM EST30.000.100.154.800.00-22,380140.67%
RDSB220121P000325002021-11-26 11:03AM EST32.500.330.250.750.00-1042,20066.31%
RDSB220121P000350002021-12-03 2:46PM EST35.000.400.354.300.00-12,40598.73%
RDSB220121P000375002021-12-01 1:03PM EST37.500.600.550.750.00-315,91347.22%
RDSB220121P000400002021-12-03 9:43AM EST40.000.780.951.10-0.05-6.02%22,44040.48%
RDSB220121P000425002021-12-02 10:23AM EST42.501.701.651.850.00-321,05136.72%
RDSB220121P000450002021-12-03 10:15AM EST45.002.692.903.10-0.16-5.61%31,92334.77%
RDSB220121P000475002021-11-30 10:08AM EST47.505.802.806.700.00-161466.50%
RDSB220121P000500002021-11-30 3:32PM EST50.008.306.008.100.00-413059.01%
RDSB220121P000525002021-11-26 12:57PM EST52.5010.607.9010.300.00-422862.70%
RDSB220121P000550002021-10-28 1:37PM EST55.009.2513.0013.800.00-17983.35%
RDSB220121P000575002021-08-25 4:24PM EST57.5019.4014.6017.700.00-73896.44%
RDSB220121P000600002021-11-26 12:54PM EST60.0018.1014.6018.000.00-21690.48%
RDSB220121P000625002021-10-28 9:58AM EST62.5016.0820.4020.700.00-1098.34%
RDSB220121P000650002021-08-25 4:24PM EST65.0039.1922.0025.600.00-110120.90%
RDSB220121P000700002021-08-25 4:24PM EST70.0048.3026.6030.600.00-10286128.81%
RDSB220121P000750002021-08-25 4:24PM EST75.0045.5031.5035.400.00-27136.18%
RDSB220121P000800002021-08-25 4:24PM EST80.0061.1036.4040.900.00-11150.49%