Shell plc (SHEL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240726C00045000 | 2024-06-17 2:28PM EDT | 45.00 | 24.55 | 27.20 | 29.50 | 0.00 | - | - | 1 | 116.50% |
| SHEL240726C00064000 | 2024-06-28 3:40PM EDT | 64.00 | 8.55 | 8.80 | 10.00 | 0.00 | - | 5 | 0 | 58.01% |
| SHEL240726C00067000 | 2024-06-18 11:07AM EDT | 67.00 | 3.40 | 4.40 | 8.50 | 0.00 | - | - | 0 | 70.34% |
| SHEL240726C00068000 | 2024-06-27 12:07PM EDT | 68.00 | 4.01 | 4.30 | 5.50 | 0.00 | - | - | 1 | 29.98% |
| SHEL240726C00069000 | 2024-07-01 12:12PM EDT | 69.00 | 4.32 | 2.75 | 4.60 | 0.00 | - | 1 | 3 | 27.88% |
| SHEL240726C00070000 | 2024-06-28 1:12PM EDT | 70.00 | 3.03 | 2.20 | 3.60 | 0.00 | - | 2 | 0 | 23.54% |
| SHEL240726C00071000 | 2024-07-01 2:27PM EDT | 71.00 | 2.60 | 2.55 | 4.50 | 0.00 | - | 6 | 0 | 47.19% |
| SHEL240726C00072000 | 2024-07-02 1:38PM EDT | 72.00 | 1.86 | 1.80 | 2.15 | +0.13 | +7.51% | 1 | 0 | 21.95% |
| SHEL240726C00073000 | 2024-07-03 12:49PM EDT | 73.00 | 1.30 | 1.20 | 1.35 | +0.11 | +9.24% | 2 | 0 | 18.38% |
| SHEL240726C00074000 | 2024-07-01 3:31PM EDT | 74.00 | 0.81 | 0.75 | 1.85 | 0.00 | - | 21 | 0 | 31.40% |
| SHEL240726C00075000 | 2024-07-03 12:29PM EDT | 75.00 | 0.55 | 0.00 | 0.55 | +0.10 | +22.22% | 3 | 0 | 17.70% |
| SHEL240726C00076000 | 2024-07-03 10:54AM EDT | 76.00 | 0.31 | 0.00 | 0.35 | +0.01 | +3.33% | 54 | 0 | 18.09% |
| SHEL240726C00083000 | 2024-07-01 10:04AM EDT | 83.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 45 | 50 | 61.23% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240726P00058000 | 2024-07-01 10:27AM EDT | 58.00 | 0.06 | 0.00 | 0.95 | 0.00 | - | 31 | 32 | 68.75% |
| SHEL240726P00066000 | 2024-06-28 2:21PM EDT | 66.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 2 | 0 | 56.93% |
| SHEL240726P00067000 | 2024-06-25 10:24AM EDT | 67.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 10 | 0 | 29.10% |
| SHEL240726P00068000 | 2024-07-02 2:08PM EDT | 68.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 2 | 5 | 26.71% |
| SHEL240726P00069000 | 2024-07-03 12:49PM EDT | 69.00 | 0.16 | 0.10 | 0.20 | -0.01 | -5.88% | 10 | 0 | 19.14% |
| SHEL240726P00070000 | 2024-07-02 2:07PM EDT | 70.00 | 0.27 | 0.20 | 1.25 | 0.00 | - | 5 | 46 | 34.50% |
| SHEL240726P00071000 | 2024-07-01 2:40PM EDT | 71.00 | 0.45 | 0.30 | 0.50 | 0.00 | - | 1 | 2 | 17.43% |
| SHEL240726P00072000 | 2024-07-02 11:40AM EDT | 72.00 | 0.70 | 0.55 | 1.25 | 0.00 | - | 10 | 0 | 23.54% |
| SHEL240726P00073000 | 2024-06-28 3:45PM EDT | 73.00 | 1.60 | 0.95 | 1.25 | 0.00 | - | 109 | 0 | 17.16% |
| SHEL240726P00075000 | 2024-06-24 10:04AM EDT | 75.00 | 3.90 | 2.15 | 2.95 | 0.00 | - | 2 | 2 | 24.05% |
© 2024 Yahoo. All rights reserved.