Canada Markets closed

Royal Dutch Shell plc (RDS-B)

NYSE - Nasdaq Real Time 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
RDSB220121C000125002020-12-28 9:55AM EST12.5022.2022.3024.600.00-10250.00%
RDSB220121C000150002021-04-21 11:13AM EST15.0022.1020.6025.500.00-7500.00%
RDSB220121C000175002021-03-04 3:54PM EST17.5022.0017.5022.500.00-1100.00%
RDSB220121C000200002021-06-17 10:18AM EST20.0019.5617.8022.200.00-141080.00%
RDSB220121C000225002021-05-27 11:02AM EST22.5014.2015.2019.900.00-3400.00%
RDSB220121C000250002021-06-18 1:00PM EST25.0015.0012.7017.500.00-21,0470.00%
RDSB220121C000275002020-11-09 1:45PM EST27.505.500.000.000.00-1600.00%
RDSB220121C000300002020-11-10 3:49PM EST30.004.000.000.000.00-2500.00%
RDSB220121C000325002021-06-24 10:05AM EST32.507.507.509.40+0.90+13.64%21,5780.00%
RDSB220121C000350002020-11-10 2:59PM EST35.002.400.000.000.00-5800.00%
RDSB220121C000375002021-06-22 1:55PM EST37.504.834.404.800.00-11,6200.00%
RDSB220121C000400002021-06-23 1:14PM EST40.003.203.103.50-0.10-3.03%33,01815.72%
RDSB220121C000425002021-06-22 3:00PM EST42.502.522.152.300.00-516,38529.00%
RDSB220121C000450002021-06-23 10:40AM EST45.001.451.451.60-0.15-9.37%11,86136.06%
RDSB220121C000475002021-06-24 9:30AM EST47.501.050.951.100.00-842940.45%
RDSB220121C000500002021-06-23 2:29PM EST50.000.750.600.75+0.03+4.17%453,21343.60%
RDSB220121C000525002021-06-15 2:30PM EST52.500.550.400.550.00-1027647.22%
RDSB220121C000550002021-06-23 10:30AM EST55.000.300.300.400.00-1042,23450.00%
RDSB220121C000575002021-06-18 9:36AM EST57.500.200.201.750.00-19273.00%
RDSB220121C000600002021-06-08 1:18PM EST60.000.300.150.200.00-101,19652.34%
RDSB220121C000625002021-04-16 11:56AM EST62.500.300.000.350.00-317557.42%
RDSB220121C000650002021-06-08 10:27AM EST65.000.050.004.800.00-10197124.51%
RDSB220121C000700002021-06-09 9:26AM EST70.000.120.000.400.00-240472.66%
RDSB220121C000750002021-06-07 9:37AM EST75.000.050.000.250.00-34374.80%
RDSB220121C000800002020-11-06 10:41AM EST80.000.200.000.000.00-1025.00%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RDSB220121P000125002021-04-08 11:29AM EST12.500.140.005.000.00-12,709364.45%
RDSB220121P000150002021-04-29 11:09AM EST15.000.140.000.750.00-6580182.81%
RDSB220121P000175002021-04-08 11:30AM EST17.500.850.000.750.00-1526158.59%
RDSB220121P000200002021-02-03 9:30AM EST20.000.850.001.050.00-10207148.83%
RDSB220121P000225002021-04-08 11:29AM EST22.500.400.000.750.00-1150119.53%
RDSB220121P000250002021-06-22 10:34AM EST25.000.350.250.400.00-4083999.80%
RDSB220121P000275002021-06-17 10:08AM EST27.500.500.400.550.00-9374093.36%
RDSB220121P000300002021-06-18 1:08PM EST30.001.090.700.800.00-23,33589.99%
RDSB220121P000325002021-06-24 9:38AM EST32.501.201.101.25-0.57-32.20%931,12887.94%
RDSB220121P000350002021-06-22 12:30PM EST35.001.851.701.90-0.10-5.13%81,17187.11%
RDSB220121P000375002020-11-10 2:32PM EST37.5010.000.000.000.00-6012.50%
RDSB220121P000400002021-06-24 8:42AM EST40.003.803.804.00-0.60-13.64%1269890.63%
RDSB220121P000425002020-10-05 2:59PM EST42.5019.9016.8020.600.00-19326.32%
RDSB220121P000450002021-06-17 2:59PM EST45.007.507.107.300.00-61,821100.29%
RDSB220121P000475002020-07-15 2:00PM EST47.5016.0017.1021.600.00-40272.95%
RDSB220121P000500002021-06-03 9:02AM EST50.0013.409.5013.700.00-1200117.65%
RDSB220121P000525002021-05-10 9:54AM EST52.5015.5014.3017.800.00-1221160.01%
RDSB220121P000550002020-08-25 9:33AM EST55.0028.5029.8032.400.00-128378.96%
RDSB220121P000575002021-03-19 1:49PM EST57.5019.4019.2023.800.00-738186.77%
RDSB220121P000600002020-11-18 2:06PM EST60.0029.6525.3026.500.00-195225.73%
RDSB220121P000625002021-02-16 10:33AM EST62.5026.0021.7025.300.00-34154.22%
RDSB220121P000650002020-07-09 4:06PM EST65.0039.190.000.000.00-1190.00%
RDSB220121P000700002020-07-09 4:06PM EST70.0048.300.000.000.00-1000.00%
RDSB220121P000750002020-07-09 4:06PM EST75.0045.500.000.000.00-200.00%
RDSB220121P000800002020-07-09 4:06PM EST80.0061.100.000.000.00-120.00%