Canada markets closed

Royal Dutch Shell plc (RDS-B)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
42.00-2.38 (-5.36%)
At close: 1:00PM EST
41.75 -0.25 (-0.60%)
After hours: 04:59PM EST
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RDSB230120C000125002021-11-10 9:48AM EST12.5032.8427.7031.400.00-1150.00%
RDSB230120C000150002021-11-10 6:57AM EST15.0029.0026.0031.000.00-2687.21%
RDSB230120C000175002021-08-25 4:24PM EST17.5016.1622.3025.800.00-7972.31%
RDSB230120C000200002021-11-11 12:56PM EST20.0025.2019.6024.400.00-234478.42%
RDSB230120C000225002021-11-18 10:51AM EST22.5022.2018.1021.000.00-51557.50%
RDSB230120C000250002021-11-26 10:47AM EST25.0016.8015.1019.00-3.40-16.83%148755.62%
RDSB230120C000275002021-11-11 12:26PM EST27.5017.8014.2016.100.00-1117044.07%
RDSB230120C000300002021-11-23 12:53PM EST30.0013.9010.0014.70-0.82-5.57%51,58747.36%
RDSB230120C000325002021-11-23 12:53PM EST32.5012.629.1012.400.00-21,41141.90%
RDSB230120C000350002021-11-16 12:16PM EST35.0012.057.909.900.00-14,52535.08%
RDSB230120C000375002021-11-22 3:44PM EST37.507.506.008.000.00-73,65832.26%
RDSB230120C000400002021-11-26 10:32AM EST40.005.305.106.10-1.40-20.90%1271,77528.81%
RDSB230120C000450002021-11-26 10:22AM EST45.003.402.504.40-0.90-20.93%43,82431.18%
RDSB230120C000500002021-11-26 12:13PM EST50.002.102.002.75-0.70-25.00%114,08330.21%
RDSB230120C000525002021-11-22 10:55AM EST52.501.900.004.300.00-16542.79%
RDSB230120C000550002021-11-19 12:56PM EST55.001.581.001.400.00-1512,52527.66%
RDSB230120C000575002021-11-19 1:12PM EST57.501.030.005.000.00-132253.10%
RDSB230120C000600002021-11-26 11:51AM EST60.000.800.651.95-0.25-23.81%251,28636.77%
RDSB230120C000650002021-11-10 2:56PM EST65.000.700.451.650.00-1126338.99%
RDSB230120C000700002021-11-26 12:28PM EST70.000.400.300.750.00-21334.40%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RDSB230120P000125002021-08-25 4:24PM EST12.500.550.051.450.00-18082.72%
RDSB230120P000150002021-08-25 4:24PM EST15.000.950.450.800.00-1968.02%
RDSB230120P000175002021-11-03 8:46AM EST17.500.350.001.600.00-529162.79%
RDSB230120P000200002021-10-28 11:25AM EST20.000.400.450.800.00-177451.03%
RDSB230120P000225002021-11-17 3:42PM EST22.500.580.351.000.00-118350.44%
RDSB230120P000250002021-10-14 12:01PM EST25.000.870.055.000.00-144361.26%
RDSB230120P000275002021-11-23 10:04AM EST27.501.000.752.500.00-3423553.03%
RDSB230120P000300002021-11-17 10:41AM EST30.001.100.952.850.00-1003,38848.66%
RDSB230120P000325002021-11-16 11:38AM EST32.501.451.454.800.00-1001,11655.97%
RDSB230120P000350002021-11-17 3:42PM EST35.002.150.704.600.00-11,10646.70%
RDSB230120P000375002021-11-26 11:15AM EST37.504.002.305.60+0.90+29.03%1034245.42%
RDSB230120P000400002021-11-26 10:51AM EST40.005.104.006.40+0.80+18.60%1891,44742.31%
RDSB230120P000450002021-11-24 12:26PM EST45.006.006.909.200.00-102,32141.22%
RDSB230120P000500002021-11-17 10:41AM EST50.009.009.5013.000.00-116343.19%
RDSB230120P000525002021-11-23 10:38AM EST52.5012.1011.3015.700.00-10929047.95%
RDSB230120P000550002021-10-28 1:37PM EST55.0012.7514.0016.500.00-134641.36%
RDSB230120P000575002021-11-09 10:06AM EST57.5015.5015.6019.400.00--42846.70%
RDSB230120P000600002021-11-17 2:56PM EST60.0019.1219.1021.000.00-140043.86%
RDSB230120P000650002021-10-28 9:58AM EST65.0020.6522.6026.600.00--152.49%