Canada Markets open in 2 hrs 3 mins

Royal Dutch Shell plc (RDS-B)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
50.88-0.11 (-0.22%)
At close: 04:00PM EST
49.82 -1.06 (-2.08%)
Pre-Market: 07:27AM EST
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RDSB220121C000125002021-11-10 6:57AM EST12.5022.2029.3033.300.00-10250.00%
RDSB220121C000150002021-11-10 6:57AM EST15.0022.1027.5030.800.00-7500.00%
RDSB220121C000175002021-11-10 9:59AM EST17.5027.8625.3028.000.00-260.00%
RDSB220121C000200002022-01-03 3:40PM EST20.0024.5624.9026.800.00-42890.00%
RDSB220121C000225002021-12-31 2:00PM EST22.5020.9423.3024.400.00-2240.00%
RDSB220121C000250002022-01-04 12:31PM EST25.0021.2020.3021.600.00-51590.00%
RDSB220121C000275002022-01-04 10:32AM EST27.5018.0017.9019.000.00-12620.00%
RDSB220121C000300002022-01-04 10:51AM EST30.0016.3015.5018.300.00-114350.00%
RDSB220121C000325002022-01-05 9:49AM EST32.5014.2112.3013.70+0.61+4.49%11910.00%
RDSB220121C000350002022-01-05 10:25AM EST35.0011.9010.9011.20+0.70+6.25%11,0290.00%
RDSB220121C000375002022-01-05 10:05AM EST37.509.288.008.70+0.73+8.54%43170.00%
RDSB220121C000400002022-01-05 3:18PM EST40.006.306.006.20+0.32+5.35%263,5150.00%
RDSB220121C000425002022-01-05 3:26PM EST42.503.913.603.80+0.21+5.68%2625,6820.00%
RDSB220121C000450002022-01-05 3:48PM EST45.001.631.501.75+0.15+10.14%453,9540.00%
RDSB220121C000475002022-01-05 3:52PM EST47.500.400.400.500.00-1933,7410.00%
RDSB220121C000500002022-01-05 12:59PM EST50.000.130.100.15+0.06+85.71%448,8580.00%
RDSB220121C000525002022-01-04 3:05PM EST52.500.050.000.100.00-192,68738.28%
RDSB220121C000550002022-01-05 12:00PM EST55.000.050.000.050.00-42,71655.47%
RDSB220121C000575002021-11-04 12:00PM EST57.500.150.000.100.00-1032191.02%
RDSB220121C000600002021-12-27 9:30AM EST60.000.050.000.050.00-101,216104.69%
RDSB220121C000625002021-11-16 3:13PM EST62.500.050.000.100.00-1173139.06%
RDSB220121C000650002021-12-15 10:27AM EST65.000.050.000.200.00-1104180.47%
RDSB220121C000700002022-01-04 11:45AM EST70.000.050.000.150.00-3404213.28%
RDSB220121C000750002021-11-10 6:57AM EST75.000.050.000.750.00-178333.20%
RDSB220121C000800002021-11-10 6:57AM EST80.000.100.000.200.00-11,157296.88%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RDSB220121P000125002021-12-10 1:54PM EST12.500.030.000.050.00-10750.00%
RDSB220121P000150002021-11-10 6:57AM EST15.000.130.000.750.00-1569985.94%
RDSB220121P000175002021-11-10 6:57AM EST17.500.850.000.750.00-1526870.31%
RDSB220121P000200002021-12-15 1:35PM EST20.000.760.000.800.00-10214780.47%
RDSB220121P000225002021-11-11 1:06PM EST22.500.050.000.750.00-398682.81%
RDSB220121P000250002021-12-16 12:07PM EST25.000.050.004.800.00-1171,4011,020.31%
RDSB220121P000275002021-11-04 12:23PM EST27.500.090.004.800.00-26759912.31%
RDSB220121P000300002021-12-29 11:14AM EST30.000.050.004.800.00-12,490814.06%
RDSB220121P000325002021-12-29 11:19AM EST32.500.050.001.300.00-152,200469.53%
RDSB220121P000350002022-01-03 3:51PM EST35.000.050.000.250.00-792,427281.25%
RDSB220121P000375002022-01-05 1:17PM EST37.500.050.000.35-0.05-50.00%102,171252.34%
RDSB220121P000400002022-01-05 10:46AM EST40.000.050.000.150.00-152,770176.56%
RDSB220121P000425002022-01-05 3:13PM EST42.500.180.100.20-0.03-14.29%562,748158.98%
RDSB220121P000450002022-01-05 3:57PM EST45.000.550.500.800.00-242,379183.79%
RDSB220121P000475002022-01-05 3:52PM EST47.501.891.801.95+0.04+2.16%46525226.95%
RDSB220121P000500002022-01-05 10:31AM EST50.003.303.904.50-2.10-38.89%2110311.33%
RDSB220121P000525002021-12-16 2:33PM EST52.509.555.907.800.00-813394.82%
RDSB220121P000550002021-10-28 1:37PM EST55.009.2513.0013.800.00-179726.76%
RDSB220121P000575002021-11-10 6:57AM EST57.5019.4012.7014.900.00-75640.92%
RDSB220121P000600002021-11-26 12:54PM EST60.0018.1015.1017.900.00-216703.52%
RDSB220121P000625002021-10-28 9:58AM EST62.5016.0820.4020.700.00-10851.76%
RDSB220121P000650002021-11-10 6:57AM EST65.0039.1920.3021.200.00-10739.55%
RDSB220121P000700002021-11-10 6:57AM EST70.0048.3024.3027.400.00-101820.51%
RDSB220121P000750002021-11-10 6:57AM EST75.0045.5029.2032.700.00-21892.77%
RDSB220121P000800002021-11-10 6:57AM EST80.0061.1035.1036.700.00-11947.85%