Canada markets closed

Royal Dutch Shell plc (RDS-B)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
41.67-0.37 (-0.88%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforOctober 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RDSB211015C000250002021-08-25 5:24PM EDT25.0013.0014.6017.600.00-1515193.36%
RDSB211015C000275002021-08-25 5:24PM EDT27.5010.5012.6015.900.00-9592.97%
RDSB211015C000300002021-09-07 9:53AM EDT30.0010.1010.5012.000.00-11102.34%
RDSB211015C000325002021-08-20 12:44PM EDT32.505.656.209.300.00-3566.02%
RDSB211015C000350002021-09-20 10:02AM EDT35.004.406.708.400.00-41588.48%
RDSB211015C000375002021-09-24 3:29PM EDT37.504.404.304.50-0.30-6.38%11,23544.24%
RDSB211015C000400002021-09-24 11:18AM EDT40.002.252.102.30-0.20-8.16%1115,15234.03%
RDSB211015C000425002021-09-24 3:23PM EDT42.500.700.650.75-0.19-21.35%225,61328.42%
RDSB211015C000450002021-09-24 3:19PM EDT45.000.150.100.20-0.06-28.57%702,05929.49%
RDSB211015C000475002021-09-22 9:30AM EDT47.500.050.000.100.00-186836.23%
RDSB211015C000500002021-09-23 3:58PM EDT50.000.050.000.100.00-123,73046.88%
RDSB211015C000550002021-08-24 2:22PM EDT55.000.050.000.050.00-125452.73%
RDSB211015C000600002021-08-25 5:24PM EDT60.000.100.000.100.00-131373.05%
PutsforOctober 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RDSB211015P000200002021-08-25 5:24PM EDT20.000.200.000.050.00--0131.25%
RDSB211015P000250002021-09-08 10:46AM EDT25.000.050.001.100.00-1072166.31%
RDSB211015P000275002021-08-27 12:21PM EDT27.500.100.000.150.00-117792.19%
RDSB211015P000300002021-09-24 9:37AM EDT30.000.050.050.100.00-170475.39%
RDSB211015P000325002021-09-20 3:02PM EDT32.500.150.000.150.00-349659.38%
RDSB211015P000350002021-09-24 12:10PM EDT35.000.150.100.15+0.05+50.00%12,78951.37%
RDSB211015P000375002021-09-24 3:31PM EDT37.500.210.200.25+0.01+5.00%133,41540.43%
RDSB211015P000400002021-09-24 3:31PM EDT40.000.500.450.55+0.05+11.11%662,15031.64%
RDSB211015P000425002021-09-24 2:25PM EDT42.501.551.452.30+0.10+6.90%8523347.27%
RDSB211015P000450002021-09-01 9:30AM EDT45.005.903.403.600.00-191132.52%
RDSB211015P000475002021-08-25 5:24PM EDT47.5010.914.407.300.00-704988.48%
RDSB211015P000500002021-08-25 5:24PM EDT50.0013.607.508.700.00-1663.97%