Shell plc (SHEL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240719C00035000 | 2024-05-31 9:42AM EDT | 35.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 0.00% |
| SHEL240719C00040000 | 2024-02-14 4:59PM EDT | 40.00 | 23.40 | 23.70 | 28.50 | 0.00 | - | 2 | 0 | 0.00% |
| SHEL240719C00042500 | 2024-02-14 4:59PM EDT | 42.50 | 20.90 | 22.00 | 25.90 | 0.00 | - | 2 | 0 | 0.00% |
| SHEL240719C00047500 | 2024-06-18 11:34AM EDT | 47.50 | 22.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SHEL240719C00050000 | 2024-06-18 10:37AM EDT | 50.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SHEL240719C00052500 | 2024-06-24 3:49PM EDT | 52.50 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHEL240719C00055000 | 2024-06-21 10:46AM EDT | 55.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SHEL240719C00057500 | 2024-06-24 3:19PM EDT | 57.50 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHEL240719C00060000 | 2024-05-13 9:57AM EDT | 60.00 | 14.50 | 8.90 | 11.10 | 0.00 | - | 16 | 0 | 0.00% |
| SHEL240719C00062500 | 2024-06-14 9:33AM EDT | 62.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHEL240719C00065000 | 2024-06-24 3:38PM EDT | 65.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SHEL240719C00067500 | 2024-06-24 12:02PM EDT | 67.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| SHEL240719C00070000 | 2024-06-24 3:59PM EDT | 70.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| SHEL240719C00072500 | 2024-06-24 3:41PM EDT | 72.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 1.56% |
| SHEL240719C00075000 | 2024-06-24 3:38PM EDT | 75.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| SHEL240719C00077500 | 2024-06-18 12:05PM EDT | 77.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SHEL240719C00080000 | 2024-06-24 12:13PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SHEL240719C00082500 | 2024-06-20 1:31PM EDT | 82.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SHEL240719C00085000 | 2024-06-24 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| SHEL240719C00090000 | 2024-04-30 2:22PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 41.21% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240719P00032500 | 2024-01-23 10:43AM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| SHEL240719P00035000 | 2023-12-07 3:53PM EDT | 35.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 25 | 25 | 160.16% |
| SHEL240719P00037500 | 2024-02-15 12:33PM EDT | 37.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 202 | 253 | 116.80% |
| SHEL240719P00040000 | 2024-01-05 4:27PM EDT | 40.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 25 | 113.28% |
| SHEL240719P00042500 | 2024-01-24 2:00PM EDT | 42.50 | 0.17 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 102.73% |
| SHEL240719P00045000 | 2023-12-29 11:51AM EDT | 45.00 | 0.21 | 0.15 | 0.25 | 0.00 | - | 1 | 3 | 97.46% |
| SHEL240719P00047500 | 2024-06-05 12:20PM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SHEL240719P00050000 | 2024-06-14 3:05PM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| SHEL240719P00052500 | 2024-06-12 2:29PM EDT | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| SHEL240719P00055000 | 2024-06-21 9:45AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SHEL240719P00057500 | 2024-06-21 10:06AM EDT | 57.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SHEL240719P00060000 | 2024-06-24 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SHEL240719P00062500 | 2024-06-14 12:02PM EDT | 62.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SHEL240719P00065000 | 2024-06-21 12:05PM EDT | 65.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SHEL240719P00067500 | 2024-06-24 12:21PM EDT | 67.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SHEL240719P00070000 | 2024-06-24 11:36AM EDT | 70.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| SHEL240719P00072500 | 2024-06-24 11:54AM EDT | 72.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SHEL240719P00075000 | 2024-06-24 11:17AM EDT | 75.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHEL240719P00077500 | 2024-06-13 11:43AM EDT | 77.50 | 7.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHEL240719P00080000 | 2024-05-23 2:46PM EDT | 80.00 | 9.70 | 9.80 | 10.20 | 0.00 | - | 5 | 2 | 56.49% |
| SHEL240719P00085000 | 2024-05-02 11:14AM EDT | 85.00 | 13.00 | 9.50 | 12.40 | 0.00 | - | 1 | 0 | 0.00% |
| SHEL240719P00090000 | 2023-12-28 11:33AM EDT | 90.00 | 24.00 | 26.00 | 29.40 | 0.00 | - | - | 242 | 202.61% |
| SHEL240719P00095000 | 2024-04-19 10:26AM EDT | 95.00 | 23.80 | 21.10 | 23.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.