Shell plc (SHEL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:53AM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240920C00052500 | 2024-04-18 9:47AM EDT | 52.50 | 19.10 | 18.50 | 21.90 | 0.00 | - | 2 | 3 | 55.69% |
| SHEL240920C00055000 | 2024-04-08 2:30PM EDT | 55.00 | 17.49 | 16.30 | 19.80 | 0.00 | - | 5 | 5 | 53.20% |
| SHEL240920C00057500 | 2024-05-08 10:52AM EDT | 57.50 | 15.40 | 14.50 | 16.30 | 0.00 | - | 1 | 11 | 53.77% |
| SHEL240920C00060000 | 2024-05-15 11:30AM EDT | 60.00 | 13.40 | 12.10 | 12.40 | 0.00 | - | 2 | 14 | 35.21% |
| SHEL240920C00062500 | 2024-05-14 12:43PM EDT | 62.50 | 11.52 | 9.70 | 9.90 | 0.00 | - | 1 | 733 | 29.66% |
| SHEL240920C00065000 | 2024-05-14 10:59AM EDT | 65.00 | 9.28 | 7.40 | 7.60 | 0.00 | - | 3 | 415 | 25.62% |
| SHEL240920C00067500 | 2024-05-22 9:31AM EDT | 67.50 | 5.25 | 5.50 | 5.70 | 0.00 | - | 2 | 1,772 | 23.77% |
| SHEL240920C00070000 | 2024-05-22 3:56PM EDT | 70.00 | 3.40 | 3.70 | 3.90 | 0.00 | - | 760 | 3,468 | 21.30% |
| SHEL240920C00072500 | 2024-05-22 3:40PM EDT | 72.50 | 2.05 | 2.35 | 2.45 | 0.00 | - | 25 | 2,385 | 19.42% |
| SHEL240920C00075000 | 2024-05-23 9:30AM EDT | 75.00 | 1.40 | 1.40 | 1.50 | +0.15 | +12.00% | 8 | 3,238 | 18.75% |
| SHEL240920C00077500 | 2024-05-22 2:31PM EDT | 77.50 | 0.80 | 0.75 | 0.80 | +0.18 | +40.91% | 3 | 197 | 17.77% |
| SHEL240920C00080000 | 2024-05-22 3:56PM EDT | 80.00 | 0.32 | 0.35 | 0.70 | 0.00 | - | 2 | 421 | 20.46% |
| SHEL240920C00082500 | 2024-05-17 12:27PM EDT | 82.50 | 0.27 | 0.15 | 0.25 | 0.00 | - | 11 | 283 | 17.97% |
| SHEL240920C00085000 | 2024-05-21 10:39AM EDT | 85.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 12 | 133 | 22.27% |
| SHEL240920C00090000 | 2024-05-17 12:03PM EDT | 90.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 18 | 25.39% |
| SHEL240920C00095000 | 2024-04-15 2:22PM EDT | 95.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 29.74% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240920P00035000 | 2024-02-21 12:34PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 52.54% |
| SHEL240920P00040000 | 2024-02-27 10:54AM EDT | 40.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 4 | 50.98% |
| SHEL240920P00042500 | 2024-02-21 4:32PM EDT | 42.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 40 | 46.19% |
| SHEL240920P00045000 | 2024-05-16 10:07AM EDT | 45.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1,000 | 1,009 | 45.61% |
| SHEL240920P00047500 | 2024-04-05 1:50PM EDT | 47.50 | 0.15 | 0.00 | 1.35 | 0.00 | - | 40 | 40 | 51.05% |
| SHEL240920P00050000 | 2024-05-07 9:35AM EDT | 50.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 3 | 6 | 30.96% |
| SHEL240920P00052500 | 2024-03-21 10:55AM EDT | 52.50 | 0.34 | 0.15 | 0.30 | 0.00 | - | 4 | 5 | 33.45% |
| SHEL240920P00055000 | 2024-05-21 11:54AM EDT | 55.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 125 | 31.20% |
| SHEL240920P00057500 | 2024-05-15 1:01PM EDT | 57.50 | 0.20 | 0.15 | 0.25 | 0.00 | - | 40 | 3,570 | 24.00% |
| SHEL240920P00060000 | 2024-05-17 3:30PM EDT | 60.00 | 0.26 | 0.25 | 0.30 | 0.00 | - | 10 | 754 | 20.95% |
| SHEL240920P00062500 | 2024-05-20 11:27AM EDT | 62.50 | 0.45 | 0.40 | 0.45 | 0.00 | - | 10 | 846 | 18.97% |
| SHEL240920P00065000 | 2024-05-22 3:53PM EDT | 65.00 | 0.85 | 0.65 | 1.10 | 0.00 | - | 3,003 | 4,274 | 20.67% |
| SHEL240920P00067500 | 2024-05-22 10:05AM EDT | 67.50 | 1.35 | 1.15 | 1.25 | 0.00 | - | 2 | 215 | 16.35% |
| SHEL240920P00070000 | 2024-05-21 11:57AM EDT | 70.00 | 1.95 | 1.95 | 2.05 | 0.00 | - | 1 | 429 | 15.24% |
| SHEL240920P00072500 | 2024-05-15 10:45AM EDT | 72.50 | 2.95 | 3.10 | 3.20 | 0.00 | - | 22 | 158 | 13.97% |
| SHEL240920P00075000 | 2024-05-13 1:34PM EDT | 75.00 | 3.60 | 4.20 | 5.40 | 0.00 | - | 2 | 29 | 17.21% |
| SHEL240920P00077500 | 2024-05-17 1:28PM EDT | 77.50 | 6.10 | 6.60 | 6.80 | 0.00 | - | 115 | 135 | 11.13% |
| SHEL240920P00080000 | 2024-05-13 11:42AM EDT | 80.00 | 7.10 | 8.70 | 10.20 | 0.00 | - | 1 | 0 | 23.90% |
| SHEL240920P00082500 | 2024-05-13 11:19AM EDT | 82.50 | 9.10 | 11.00 | 11.60 | 0.00 | - | 12 | 119 | 0.00% |
| SHEL240920P00085000 | 2024-04-01 12:55PM EDT | 85.00 | 17.40 | 14.00 | 14.40 | 0.00 | - | - | 4 | 21.09% |
| SHEL240920P00090000 | 2024-05-02 1:12PM EDT | 90.00 | 18.10 | 18.70 | 18.80 | 0.00 | - | - | 0 | 0.00% |
| SHEL240920P00105000 | 2024-05-15 12:16PM EDT | 105.00 | 31.90 | 32.50 | 35.10 | 0.00 | - | 3 | 0 | 50.05% |
© 2024 Yahoo. All rights reserved.