Shell plc (SHEL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240517C00035000 | 2024-04-12 9:42AM EDT | 35.00 | 39.03 | 37.40 | 40.70 | 0.00 | - | 1 | 0 | 442.19% |
| SHEL240517C00040000 | 2024-05-01 9:47AM EDT | 40.00 | 31.30 | 32.20 | 36.00 | 0.00 | - | 5 | 8 | 159.38% |
| SHEL240517C00042500 | 2024-03-27 9:45AM EDT | 42.50 | 24.20 | 28.80 | 32.90 | 0.00 | - | 37 | 42 | 325.98% |
| SHEL240517C00045000 | 2024-03-25 2:03PM EDT | 45.00 | 22.70 | 27.00 | 28.80 | 0.00 | - | 17 | 22 | 0.00% |
| SHEL240517C00047500 | 2024-05-01 12:26PM EDT | 47.50 | 23.30 | 24.80 | 28.10 | 0.00 | - | 2 | 122 | 285.25% |
| SHEL240517C00050000 | 2024-05-02 1:02PM EDT | 50.00 | 22.39 | 23.00 | 26.50 | 0.00 | - | 3 | 25 | 205.86% |
| SHEL240517C00055000 | 2024-05-03 2:10PM EDT | 55.00 | 17.43 | 17.00 | 21.20 | 0.00 | - | 7 | 32 | 81.25% |
| SHEL240517C00057500 | 2024-04-17 12:44PM EDT | 57.50 | 13.40 | 16.50 | 18.20 | 0.00 | - | 18 | 22 | 151.95% |
| SHEL240517C00060000 | 2024-04-26 2:28PM EDT | 60.00 | 13.45 | 14.00 | 16.20 | 0.00 | - | 7 | 12 | 145.02% |
| SHEL240517C00062000 | 2024-04-30 3:50PM EDT | 62.00 | 9.90 | 10.70 | 14.20 | 0.00 | - | - | 17 | 94.92% |
| SHEL240517C00062500 | 2024-05-09 3:03PM EDT | 62.50 | 10.88 | 10.20 | 13.40 | 0.00 | - | 14 | 103 | 80.47% |
| SHEL240517C00063000 | 2024-04-30 3:50PM EDT | 63.00 | 8.90 | 11.00 | 13.20 | 0.00 | - | - | 3 | 120.90% |
| SHEL240517C00064000 | 2024-05-03 9:37AM EDT | 64.00 | 8.20 | 10.00 | 12.20 | 0.00 | - | 9 | 16 | 112.89% |
| SHEL240517C00065000 | 2024-05-07 11:30AM EDT | 65.00 | 8.13 | 9.00 | 11.20 | 0.00 | - | 10 | 187 | 104.93% |
| SHEL240517C00067000 | 2024-04-30 12:29PM EDT | 67.00 | 5.20 | 7.00 | 8.90 | 0.00 | - | 3 | 5 | 83.40% |
| SHEL240517C00067500 | 2024-05-10 2:51PM EDT | 67.50 | 6.54 | 6.50 | 8.70 | +0.67 | +11.41% | 61 | 2,344 | 84.81% |
| SHEL240517C00068000 | 2024-05-10 1:49PM EDT | 68.00 | 6.10 | 5.00 | 8.10 | +1.30 | +27.08% | 1 | 34 | 59.96% |
| SHEL240517C00069000 | 2024-05-10 3:45PM EDT | 69.00 | 5.10 | 5.00 | 6.80 | +2.35 | +85.45% | 2 | 10 | 65.82% |
| SHEL240517C00070000 | 2024-05-10 3:46PM EDT | 70.00 | 4.10 | 4.00 | 6.10 | +0.60 | +17.14% | 125 | 1,052 | 62.55% |
| SHEL240517C00071000 | 2024-05-10 3:49PM EDT | 71.00 | 3.07 | 3.00 | 3.20 | +0.67 | +27.92% | 31 | 677 | 23.73% |
| SHEL240517C00072000 | 2024-05-10 3:12PM EDT | 72.00 | 2.09 | 2.10 | 2.20 | +0.68 | +48.23% | 2 | 360 | 17.87% |
| SHEL240517C00072500 | 2024-05-10 3:36PM EDT | 72.50 | 1.65 | 1.65 | 1.75 | +0.40 | +32.00% | 98 | 1,393 | 16.75% |
| SHEL240517C00073000 | 2024-05-10 2:53PM EDT | 73.00 | 1.17 | 1.20 | 1.30 | +0.47 | +67.14% | 12 | 1,649 | 14.89% |
| SHEL240517C00074000 | 2024-05-10 3:59PM EDT | 74.00 | 0.55 | 0.50 | 0.60 | +0.20 | +57.14% | 132 | 634 | 13.53% |
| SHEL240517C00075000 | 2024-05-10 3:53PM EDT | 75.00 | 0.17 | 0.15 | 0.20 | +0.02 | +13.33% | 119 | 675 | 13.04% |
| SHEL240517C00076000 | 2024-05-10 3:50PM EDT | 76.00 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 25 | 43 | 15.82% |
| SHEL240517C00077000 | 2024-04-30 3:46PM EDT | 77.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 17.97% |
| SHEL240517C00077500 | 2024-05-07 9:34AM EDT | 77.50 | 0.05 | 0.00 | 1.05 | 0.00 | - | 2 | 719 | 56.74% |
| SHEL240517C00078000 | 2024-05-07 1:50PM EDT | 78.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 10 | 22.66% |
| SHEL240517C00080000 | 2024-04-23 2:15PM EDT | 80.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 3 | 150 | 56.69% |
| SHEL240517C00082500 | 2024-04-12 10:08AM EDT | 82.50 | 0.14 | 0.00 | 1.05 | 0.00 | - | 2 | 2 | 70.61% |
| SHEL240517C00085000 | 2024-04-16 9:42AM EDT | 85.00 | 0.03 | 0.00 | 1.05 | 0.00 | - | - | 3 | 83.40% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240517P00042500 | 2024-04-24 9:58AM EDT | 42.50 | 0.05 | 0.00 | 1.05 | 0.00 | - | - | 1 | 259.57% |
| SHEL240517P00045000 | 2024-04-24 9:58AM EDT | 45.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | - | 1 | 236.91% |
| SHEL240517P00047500 | 2024-04-24 9:58AM EDT | 47.50 | 0.05 | 0.00 | 1.05 | 0.00 | - | - | 1 | 215.23% |
| SHEL240517P00055000 | 2024-04-02 3:05PM EDT | 55.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 10 | 91.41% |
| SHEL240517P00057500 | 2024-04-04 10:17AM EDT | 57.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 13 | 78.91% |
| SHEL240517P00060000 | 2024-04-03 3:59PM EDT | 60.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 10 | 60 | 67.19% |
| SHEL240517P00062500 | 2024-04-19 1:41PM EDT | 62.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 8 | 48 | 61.72% |
| SHEL240517P00063000 | 2024-05-08 11:12AM EDT | 63.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | - | 60 | 98.05% |
| SHEL240517P00064000 | 2024-05-08 10:54AM EDT | 64.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 180 | 181 | 54.30% |
| SHEL240517P00065000 | 2024-05-10 9:41AM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 57 | 617 | 55.86% |
| SHEL240517P00066000 | 2024-04-30 9:51AM EDT | 66.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 0 | 72.07% |
| SHEL240517P00067000 | 2024-05-03 1:04PM EDT | 67.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 13 | 45.12% |
| SHEL240517P00067500 | 2024-05-09 1:49PM EDT | 67.50 | 0.07 | 0.05 | 0.10 | 0.00 | - | 6 | 317 | 42.38% |
| SHEL240517P00068000 | 2024-05-03 2:26PM EDT | 68.00 | 0.12 | 0.05 | 0.10 | 0.00 | - | 2 | 8 | 39.75% |
| SHEL240517P00069000 | 2024-05-08 1:38PM EDT | 69.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | 14 | 173 | 34.38% |
| SHEL240517P00070000 | 2024-05-10 2:18PM EDT | 70.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 302 | 942 | 28.81% |
| SHEL240517P00071000 | 2024-05-10 3:43PM EDT | 71.00 | 0.08 | 0.05 | 0.15 | -0.11 | -57.89% | 217 | 184 | 25.88% |
| SHEL240517P00072000 | 2024-05-10 10:36AM EDT | 72.00 | 0.22 | 0.15 | 0.20 | -0.23 | -51.11% | 3 | 565 | 21.68% |
| SHEL240517P00072500 | 2024-05-10 2:48PM EDT | 72.50 | 0.28 | 0.25 | 0.30 | -0.32 | -53.33% | 197 | 249 | 21.58% |
| SHEL240517P00073000 | 2024-05-10 10:42AM EDT | 73.00 | 0.46 | 0.40 | 0.45 | -0.29 | -38.67% | 47 | 362 | 21.92% |
| SHEL240517P00074000 | 2024-05-10 3:19PM EDT | 74.00 | 0.90 | 0.85 | 0.95 | -0.58 | -39.19% | 99 | 38 | 24.32% |
| SHEL240517P00075000 | 2024-05-10 11:47AM EDT | 75.00 | 1.73 | 1.60 | 1.70 | -1.40 | -44.73% | 8 | 42 | 28.91% |
| SHEL240517P00076000 | 2024-05-06 12:42PM EDT | 76.00 | 3.70 | 2.50 | 2.65 | 0.00 | - | 1 | 9 | 36.33% |
| SHEL240517P00077000 | 2024-04-29 2:48PM EDT | 77.00 | 4.60 | 2.25 | 3.70 | 0.00 | - | 3 | 4 | 45.56% |
| SHEL240517P00077500 | 2024-04-08 11:45AM EDT | 77.50 | 6.20 | 5.50 | 5.70 | 0.00 | - | 21 | 26 | 87.11% |
| SHEL240517P00078000 | 2024-05-02 9:45AM EDT | 78.00 | 6.20 | 2.75 | 4.70 | 0.00 | - | - | 4 | 52.83% |
| SHEL240517P00082000 | 2024-05-06 12:42PM EDT | 82.00 | 9.70 | 8.40 | 8.70 | 0.00 | - | 1 | 1 | 72.56% |
| SHEL240517P00090000 | 2024-04-01 12:44PM EDT | 90.00 | 22.30 | 18.90 | 19.40 | 0.00 | - | 22 | 22 | 201.12% |
| SHEL240517P00095000 | 2024-04-17 9:43AM EDT | 95.00 | 23.60 | 19.40 | 21.70 | 0.00 | - | - | 21 | 141.11% |
© 2024 Yahoo. All rights reserved.