Shell plc (SHEL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240621C00030000 | 2024-02-14 4:59PM EDT | 30.00 | 33.40 | 33.60 | 38.30 | 0.00 | - | 2 | 0 | 0.00% |
| SHEL240621C00032500 | 2024-02-14 4:59PM EDT | 32.50 | 30.90 | 31.20 | 35.80 | 0.00 | - | 2 | 0 | 0.00% |
| SHEL240621C00040000 | 2024-05-16 11:14AM EDT | 40.00 | 32.31 | 0.00 | 0.00 | 0.00 | - | 15 | 28 | 0.00% |
| SHEL240621C00042500 | 2023-09-15 12:22PM EDT | 42.50 | 22.84 | 25.10 | 25.60 | 0.00 | - | 3 | 5 | 0.00% |
| SHEL240621C00045000 | 2024-02-14 1:52PM EDT | 45.00 | 18.40 | 19.30 | 22.80 | 0.00 | - | 1 | 1 | 0.00% |
| SHEL240621C00047500 | 2023-11-16 10:41AM EDT | 47.50 | 18.14 | 17.10 | 17.40 | 0.00 | - | 2 | 3 | 0.00% |
| SHEL240621C00050000 | 2024-05-21 3:41PM EDT | 50.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| SHEL240621C00052500 | 2024-05-15 3:34PM EDT | 52.50 | 20.80 | 0.00 | 0.00 | 0.00 | - | 640 | 0 | 0.00% |
| SHEL240621C00055000 | 2024-05-15 3:34PM EDT | 55.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 1,920 | 0 | 0.00% |
| SHEL240621C00057500 | 2024-05-15 3:44PM EDT | 57.50 | 15.80 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.00% |
| SHEL240621C00060000 | 2024-05-15 3:34PM EDT | 60.00 | 13.13 | 0.00 | 0.00 | 0.00 | - | 1,281 | 8 | 0.00% |
| SHEL240621C00062500 | 2024-05-20 2:22PM EDT | 62.50 | 9.48 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| SHEL240621C00065000 | 2024-05-20 10:54AM EDT | 65.00 | 7.12 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 0.00% |
| SHEL240621C00067500 | 2024-05-22 1:03PM EDT | 67.50 | 3.86 | 0.00 | 0.00 | 0.00 | - | 11 | 2,036 | 0.00% |
| SHEL240621C00070000 | 2024-05-22 3:43PM EDT | 70.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 165 | 1,672 | 0.00% |
| SHEL240621C00072500 | 2024-05-22 2:59PM EDT | 72.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 92 | 5,653 | 3.13% |
| SHEL240621C00075000 | 2024-05-22 12:01PM EDT | 75.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 15 | 3,904 | 6.25% |
| SHEL240621C00077500 | 2024-05-22 2:29PM EDT | 77.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 826 | 6.25% |
| SHEL240621C00080000 | 2024-05-15 10:07AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 392 | 12.50% |
| SHEL240621C00082500 | 2024-04-24 9:40AM EDT | 82.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| SHEL240621C00085000 | 2024-05-20 9:46AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 12.50% |
| SHEL240621C00090000 | 2024-04-02 3:55PM EDT | 90.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 40 | 39.45% |
| SHEL240621C00095000 | 2024-04-18 12:47PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 36 | 46.88% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240621P00030000 | 2023-10-31 9:31AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 50.00% |
| SHEL240621P00032500 | 2023-10-30 1:17PM EDT | 32.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 30 | 71 | 121.48% |
| SHEL240621P00035000 | 2024-02-09 11:18AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 96.88% |
| SHEL240621P00037500 | 2024-01-31 11:00AM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| SHEL240621P00040000 | 2024-03-06 2:51PM EDT | 40.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 10 | 1,031 | 116.60% |
| SHEL240621P00042500 | 2023-10-31 12:42PM EDT | 42.50 | 0.41 | 0.05 | 0.35 | 0.00 | - | 1 | 6 | 96.48% |
| SHEL240621P00045000 | 2024-03-08 11:57AM EDT | 45.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 10 | 231 | 95.51% |
| SHEL240621P00047500 | 2024-04-17 1:06PM EDT | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 114 | 57.03% |
| SHEL240621P00050000 | 2024-05-15 10:24AM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 102 | 25.00% |
| SHEL240621P00052500 | 2024-05-10 9:30AM EDT | 52.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 25.00% |
| SHEL240621P00055000 | 2024-05-16 9:48AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 207 | 717 | 25.00% |
| SHEL240621P00057500 | 2024-05-16 9:54AM EDT | 57.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 201 | 10,203 | 12.50% |
| SHEL240621P00060000 | 2024-05-17 2:55PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 2,715 | 12.50% |
| SHEL240621P00062500 | 2024-05-14 12:00PM EDT | 62.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 1,745 | 12.50% |
| SHEL240621P00065000 | 2024-05-22 12:06PM EDT | 65.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 990 | 6.25% |
| SHEL240621P00067500 | 2024-05-22 2:43PM EDT | 67.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 26 | 1,625 | 3.13% |
| SHEL240621P00070000 | 2024-05-22 1:17PM EDT | 70.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 864 | 0.78% |
| SHEL240621P00072500 | 2024-05-21 10:29AM EDT | 72.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3,191 | 0.00% |
| SHEL240621P00075000 | 2024-05-16 1:27PM EDT | 75.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 0.00% |
| SHEL240621P00077500 | 2024-05-10 9:48AM EDT | 77.50 | 4.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHEL240621P00080000 | 2024-01-11 4:12PM EDT | 80.00 | 17.20 | 15.40 | 17.50 | 0.00 | - | 10 | 16 | 129.32% |
© 2024 Yahoo. All rights reserved.