Shell plc (SHEL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240712C00060000 | 2024-06-24 1:09PM EDT | 60.00 | 11.50 | 10.00 | 14.20 | 0.00 | - | 6 | 7 | 127.93% |
| SHEL240712C00067000 | 2024-06-25 3:29PM EDT | 67.00 | 4.90 | 4.00 | 7.30 | 0.00 | - | 7 | 7 | 80.52% |
| SHEL240712C00068000 | 2024-06-25 3:49PM EDT | 68.00 | 4.00 | 2.30 | 6.30 | 0.00 | - | 22 | 39 | 73.14% |
| SHEL240712C00069000 | 2024-06-14 10:21AM EDT | 69.00 | 1.35 | 3.30 | 5.30 | 0.00 | - | 22 | 53 | 65.55% |
| SHEL240712C00070000 | 2024-06-28 1:48PM EDT | 70.00 | 2.51 | 2.45 | 4.30 | +0.46 | +22.44% | 4 | 833 | 57.72% |
| SHEL240712C00071000 | 2024-06-26 2:31PM EDT | 71.00 | 0.97 | 1.65 | 2.70 | 0.00 | - | 5 | 29 | 38.16% |
| SHEL240712C00072000 | 2024-06-28 12:11PM EDT | 72.00 | 1.05 | 1.00 | 1.10 | +0.40 | +61.54% | 4 | 177 | 18.56% |
| SHEL240712C00073000 | 2024-06-28 12:26PM EDT | 73.00 | 0.60 | 0.55 | 0.65 | +0.25 | +71.43% | 4 | 152 | 18.43% |
| SHEL240712C00074000 | 2024-06-28 12:16PM EDT | 74.00 | 0.35 | 0.15 | 0.35 | +0.23 | +191.67% | 18 | 285 | 18.36% |
| SHEL240712C00075000 | 2024-06-25 3:28PM EDT | 75.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 151 | 19.24% |
| SHEL240712C00078000 | 2024-06-12 2:57PM EDT | 78.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 48.29% |
| SHEL240712C00082000 | 2024-06-25 10:11AM EDT | 82.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 42.68% |
| SHEL240712C00083000 | 2024-06-18 9:35AM EDT | 83.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | - | 523 | 64.06% |
| SHEL240712C00085000 | 2024-06-21 12:29PM EDT | 85.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 19 | 19 | 65.72% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240712P00058000 | 2024-06-24 9:47AM EDT | 58.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 10 | 17 | 109.77% |
| SHEL240712P00060000 | 2024-06-27 3:14PM EDT | 60.00 | 0.05 | 0.00 | 1.30 | +0.05 | - | - | 265 | 84.96% |
| SHEL240712P00061000 | 2024-06-27 10:30AM EDT | 61.00 | 0.05 | 0.00 | 1.35 | +0.05 | - | - | 139 | 80.32% |
| SHEL240712P00062000 | 2024-06-28 1:08PM EDT | 62.00 | 0.05 | 0.00 | 0.20 | +0.05 | - | 138 | 0 | 53.81% |
| SHEL240712P00065000 | 2024-06-18 3:46PM EDT | 65.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | - | 5 | 44.82% |
| SHEL240712P00067000 | 2024-06-14 3:40PM EDT | 67.00 | 0.51 | 0.05 | 0.20 | 0.00 | - | 1 | 2 | 31.15% |
| SHEL240712P00068000 | 2024-06-21 2:00PM EDT | 68.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | 250 | 298 | 24.51% |
| SHEL240712P00069000 | 2024-06-27 11:27AM EDT | 69.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 2 | 42 | 21.78% |
| SHEL240712P00070000 | 2024-06-25 3:29PM EDT | 70.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 170 | 180 | 18.26% |
| SHEL240712P00071000 | 2024-06-28 3:18PM EDT | 71.00 | 0.45 | 0.35 | 0.45 | -0.15 | -25.00% | 3 | 83 | 17.12% |
| SHEL240712P00072000 | 2024-06-28 12:51PM EDT | 72.00 | 0.70 | 0.70 | 0.80 | -1.73 | -71.19% | 50 | 5 | 16.36% |
© 2024 Yahoo. All rights reserved.