Shell plc (SHEL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:57AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240517C00035000 | 2024-04-12 9:42AM EDT | 35.00 | 39.03 | 37.40 | 40.70 | 0.00 | - | 1 | 0 | 501.37% |
| SHEL240517C00040000 | 2024-05-01 9:47AM EDT | 40.00 | 31.30 | 32.50 | 36.50 | 0.00 | - | 5 | 8 | 272.66% |
| SHEL240517C00042500 | 2024-03-27 9:45AM EDT | 42.50 | 24.20 | 28.80 | 32.90 | 0.00 | - | 37 | 42 | 366.21% |
| SHEL240517C00045000 | 2024-03-25 2:03PM EDT | 45.00 | 22.70 | 27.00 | 28.80 | 0.00 | - | 17 | 22 | 0.00% |
| SHEL240517C00047500 | 2024-05-01 12:26PM EDT | 47.50 | 23.30 | 25.00 | 29.00 | 0.00 | - | 2 | 122 | 204.69% |
| SHEL240517C00050000 | 2024-05-02 1:02PM EDT | 50.00 | 22.39 | 23.90 | 24.50 | 0.00 | - | 3 | 25 | 184.38% |
| SHEL240517C00055000 | 2024-05-03 2:10PM EDT | 55.00 | 17.43 | 19.30 | 19.60 | 0.00 | - | 7 | 32 | 137.11% |
| SHEL240517C00057500 | 2024-04-17 12:44PM EDT | 57.50 | 13.40 | 16.90 | 17.10 | 0.00 | - | 18 | 22 | 127.54% |
| SHEL240517C00060000 | 2024-04-26 2:28PM EDT | 60.00 | 13.45 | 14.40 | 14.50 | 0.00 | - | 7 | 12 | 102.73% |
| SHEL240517C00062000 | 2024-04-30 3:50PM EDT | 62.00 | 9.90 | 12.40 | 14.50 | 0.00 | - | - | 17 | 159.96% |
| SHEL240517C00062500 | 2024-05-09 3:03PM EDT | 62.50 | 10.88 | 11.90 | 12.00 | 0.00 | - | 14 | 103 | 86.13% |
| SHEL240517C00063000 | 2024-04-30 3:50PM EDT | 63.00 | 8.90 | 11.40 | 11.50 | 0.00 | - | - | 3 | 82.81% |
| SHEL240517C00064000 | 2024-05-03 9:37AM EDT | 64.00 | 8.20 | 10.40 | 10.50 | 0.00 | - | 9 | 16 | 76.37% |
| SHEL240517C00065000 | 2024-05-13 10:17AM EDT | 65.00 | 9.40 | 9.40 | 9.60 | +1.27 | +15.62% | 2 | 187 | 75.20% |
| SHEL240517C00067000 | 2024-04-30 12:29PM EDT | 67.00 | 5.20 | 7.30 | 7.50 | 0.00 | - | 3 | 5 | 50.98% |
| SHEL240517C00067500 | 2024-05-10 2:51PM EDT | 67.50 | 6.54 | 6.90 | 7.10 | 0.00 | - | 5 | 2,308 | 58.11% |
| SHEL240517C00068000 | 2024-05-10 1:49PM EDT | 68.00 | 6.10 | 6.30 | 6.60 | 0.00 | - | 18 | 33 | 50.39% |
| SHEL240517C00069000 | 2024-05-10 3:45PM EDT | 69.00 | 5.10 | 5.30 | 5.50 | 0.00 | - | 8 | 9 | 47.66% |
| SHEL240517C00070000 | 2024-05-13 10:03AM EDT | 70.00 | 4.42 | 4.40 | 4.50 | +0.32 | +7.80% | 15 | 1,023 | 40.63% |
| SHEL240517C00071000 | 2024-05-10 3:49PM EDT | 71.00 | 3.07 | 3.30 | 3.50 | 0.00 | - | 31 | 677 | 33.50% |
| SHEL240517C00072000 | 2024-05-13 10:36AM EDT | 72.00 | 2.40 | 2.45 | 2.55 | +0.31 | +14.83% | 1 | 361 | 28.42% |
| SHEL240517C00072500 | 2024-05-13 10:06AM EDT | 72.50 | 2.00 | 1.95 | 2.10 | +0.35 | +21.21% | 2 | 1,393 | 26.42% |
| SHEL240517C00073000 | 2024-05-13 10:26AM EDT | 73.00 | 1.45 | 1.40 | 1.50 | +0.28 | +23.93% | 11 | 1,650 | 18.07% |
| SHEL240517C00074000 | 2024-05-13 10:36AM EDT | 74.00 | 0.65 | 0.60 | 0.70 | +0.10 | +18.18% | 3 | 606 | 14.94% |
| SHEL240517C00075000 | 2024-05-13 10:24AM EDT | 75.00 | 0.25 | 0.20 | 0.25 | +0.08 | +47.06% | 233 | 735 | 14.84% |
| SHEL240517C00076000 | 2024-05-13 10:10AM EDT | 76.00 | 0.07 | 0.00 | 0.10 | +0.02 | +28.57% | 7 | 55 | 16.99% |
| SHEL240517C00077000 | 2024-04-30 3:46PM EDT | 77.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 19.92% |
| SHEL240517C00077500 | 2024-05-07 9:34AM EDT | 77.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 719 | 22.66% |
| SHEL240517C00078000 | 2024-05-07 1:50PM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| SHEL240517C00080000 | 2024-04-23 2:15PM EDT | 80.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 150 | 35.55% |
| SHEL240517C00082500 | 2024-04-12 10:08AM EDT | 82.50 | 0.14 | 0.00 | 1.05 | 0.00 | - | 2 | 2 | 81.84% |
| SHEL240517C00085000 | 2024-04-16 9:42AM EDT | 85.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 3 | 52.34% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240517P00042500 | 2024-04-24 9:58AM EDT | 42.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 190.63% |
| SHEL240517P00045000 | 2024-04-24 9:58AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 173.44% |
| SHEL240517P00047500 | 2024-04-24 9:58AM EDT | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 156.25% |
| SHEL240517P00055000 | 2024-04-02 3:05PM EDT | 55.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 10 | 109.38% |
| SHEL240517P00057500 | 2024-04-04 10:17AM EDT | 57.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 13 | 94.53% |
| SHEL240517P00060000 | 2024-04-03 3:59PM EDT | 60.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 10 | 60 | 80.47% |
| SHEL240517P00062500 | 2024-04-19 1:41PM EDT | 62.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 8 | 48 | 67.19% |
| SHEL240517P00063000 | 2024-05-08 11:12AM EDT | 63.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 60 | 64.06% |
| SHEL240517P00064000 | 2024-05-08 10:54AM EDT | 64.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 181 | 58.59% |
| SHEL240517P00065000 | 2024-05-10 9:41AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 597 | 53.52% |
| SHEL240517P00066000 | 2024-04-30 9:51AM EDT | 66.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 53.91% |
| SHEL240517P00067000 | 2024-05-03 1:04PM EDT | 67.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 48.05% |
| SHEL240517P00067500 | 2024-05-13 10:06AM EDT | 67.50 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 7 | 317 | 51.56% |
| SHEL240517P00068000 | 2024-05-13 9:39AM EDT | 68.00 | 0.05 | 0.05 | 0.10 | -0.07 | -58.33% | 1 | 8 | 48.44% |
| SHEL240517P00069000 | 2024-05-08 1:38PM EDT | 69.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | 180 | 173 | 41.99% |
| SHEL240517P00070000 | 2024-05-13 9:30AM EDT | 70.00 | 0.60 | 0.05 | 0.10 | +0.50 | +500.00% | 1 | 1,240 | 35.55% |
| SHEL240517P00071000 | 2024-05-13 9:30AM EDT | 71.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 2 | 247 | 28.91% |
| SHEL240517P00072000 | 2024-05-10 10:36AM EDT | 72.00 | 0.22 | 0.10 | 0.15 | 0.00 | - | 87 | 567 | 25.00% |
| SHEL240517P00072500 | 2024-05-10 3:53PM EDT | 72.50 | 0.18 | 0.15 | 0.20 | -0.10 | -35.71% | 2 | 358 | 23.44% |
| SHEL240517P00073000 | 2024-05-13 10:23AM EDT | 73.00 | 0.25 | 0.25 | 0.30 | -0.21 | -43.75% | 5 | 400 | 23.10% |
| SHEL240517P00074000 | 2024-05-13 10:06AM EDT | 74.00 | 0.65 | 0.60 | 0.70 | -0.25 | -27.78% | 100 | 119 | 24.71% |
| SHEL240517P00075000 | 2024-05-13 10:22AM EDT | 75.00 | 1.45 | 1.30 | 1.40 | -0.28 | -16.18% | 2 | 42 | 29.59% |
| SHEL240517P00076000 | 2024-05-06 12:42PM EDT | 76.00 | 3.70 | 2.20 | 2.35 | 0.00 | - | 1 | 9 | 38.57% |
| SHEL240517P00077000 | 2024-04-29 2:48PM EDT | 77.00 | 4.60 | 3.00 | 3.30 | 0.00 | - | 3 | 4 | 46.09% |
| SHEL240517P00077500 | 2024-04-08 11:45AM EDT | 77.50 | 6.20 | 5.50 | 5.70 | 0.00 | - | 21 | 26 | 107.47% |
| SHEL240517P00078000 | 2024-05-02 9:45AM EDT | 78.00 | 6.20 | 4.10 | 4.40 | 0.00 | - | - | 4 | 52.59% |
| SHEL240517P00082000 | 2024-05-06 12:42PM EDT | 82.00 | 9.70 | 8.10 | 8.40 | 0.00 | - | 1 | 1 | 81.25% |
| SHEL240517P00090000 | 2024-04-01 12:44PM EDT | 90.00 | 22.30 | 18.90 | 19.40 | 0.00 | - | 22 | 22 | 243.65% |
| SHEL240517P00095000 | 2024-04-17 9:43AM EDT | 95.00 | 23.60 | 19.60 | 21.40 | 0.00 | - | - | 21 | 161.91% |
© 2024 Yahoo. All rights reserved.