Canada markets open in 2 hours 17 minutes

Royal Dutch Shell plc (RDS-B)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
42.06-0.40 (-0.94%)
At close: 04:00PM EST
43.27 +1.21 (+2.88%)
Pre-Market: 07:10AM EST
In The Money
Show:ListStraddle
CallsforApril 14, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RDSB220414C000300002021-09-10 9:29AM EST30.009.9015.0018.500.00-3535112.18%
RDSB220414C000350002021-11-30 9:40AM EST35.007.700.000.000.00-49500.00%
RDSB220414C000375002021-11-26 11:26AM EST37.505.420.000.000.00-502840.00%
RDSB220414C000400002021-11-30 9:53AM EST40.004.080.000.000.00-151010.00%
RDSB220414C000425002021-11-30 9:32AM EST42.502.780.000.000.00-14750.39%
RDSB220414C000450002021-11-30 9:52AM EST45.001.800.000.000.00-45013.13%
RDSB220414C000475002021-11-30 3:44PM EST47.501.050.000.000.00-25256.25%
RDSB220414C000500002021-11-30 3:00PM EST50.000.750.000.000.00-183,2056.25%
RDSB220414C000525002021-11-23 11:42AM EST52.500.790.000.000.00-59586.25%
RDSB220414C000550002021-11-26 12:39PM EST55.000.350.000.000.00-11,99612.50%
RDSB220414C000575002021-11-30 9:39AM EST57.500.200.000.000.00-11112.50%
RDSB220414C000600002021-11-24 11:20AM EST60.000.200.000.000.00-1211512.50%
RDSB220414C000650002021-11-24 11:20AM EST65.000.100.000.000.00-25612.50%
PutsforApril 14, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RDSB220414P000225002021-08-23 8:30AM EST22.501.150.004.800.00-11,065121.19%
RDSB220414P000250002021-11-10 6:57AM EST25.000.500.050.300.00-2801,21450.00%
RDSB220414P000275002021-11-19 11:13AM EST27.500.250.000.000.00-1112.50%
RDSB220414P000300002021-11-26 11:16AM EST30.000.600.000.000.00-2131912.50%
RDSB220414P000325002021-11-19 11:46AM EST32.500.500.000.000.00-2029012.50%
RDSB220414P000350002021-11-26 11:08AM EST35.001.200.000.000.00-51,2926.25%
RDSB220414P000375002021-11-26 11:03AM EST37.501.730.000.000.00-42,2086.25%
RDSB220414P000400002021-11-26 10:54AM EST40.002.600.000.000.00-117813.13%
RDSB220414P000425002021-11-29 1:18PM EST42.503.200.000.000.00-43300.00%
RDSB220414P000450002021-11-19 12:02PM EST45.004.200.000.000.00-1302930.00%
RDSB220414P000475002021-10-20 10:27AM EST47.502.904.807.000.00-5025333.74%
RDSB220414P000500002021-11-22 11:09AM EST50.007.800.000.000.00-204660.00%
RDSB220414P000525002021-11-10 9:30AM EST52.508.250.000.000.00--10.00%
RDSB220414P000550002021-11-18 12:21PM EST55.0010.900.000.000.00-103250.00%
RDSB220414P000600002021-10-19 8:37AM EST60.0012.3015.5019.900.00--11564.82%