Shell plc (SHEL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240524C00050000 | 2024-05-21 3:41PM EDT | 50.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| SHEL240524C00060000 | 2024-05-02 1:04PM EDT | 60.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SHEL240524C00062000 | 2024-04-18 3:37PM EDT | 62.00 | 9.26 | 8.00 | 11.60 | 0.00 | - | - | 0 | 219.34% |
| SHEL240524C00064000 | 2024-05-16 10:51AM EDT | 64.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| SHEL240524C00065000 | 2024-05-15 3:39PM EDT | 65.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SHEL240524C00067000 | 2024-05-15 3:39PM EDT | 67.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| SHEL240524C00068000 | 2024-05-20 3:56PM EDT | 68.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHEL240524C00069000 | 2024-05-22 2:21PM EDT | 69.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SHEL240524C00070000 | 2024-05-22 1:51PM EDT | 70.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 87 | 116 | 0.00% |
| SHEL240524C00071000 | 2024-05-22 3:32PM EDT | 71.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 47 | 158 | 3.13% |
| SHEL240524C00072000 | 2024-05-22 3:50PM EDT | 72.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 231 | 2,172 | 6.25% |
| SHEL240524C00073000 | 2024-05-22 1:14PM EDT | 73.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 164 | 12.50% |
| SHEL240524C00074000 | 2024-05-21 3:57PM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 103 | 12.50% |
| SHEL240524C00075000 | 2024-05-20 11:01AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 149 | 196 | 25.00% |
| SHEL240524C00076000 | 2024-05-20 11:01AM EDT | 76.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 360 | 1,866 | 25.00% |
| SHEL240524C00077000 | 2024-05-20 11:01AM EDT | 77.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 75 | 25.00% |
| SHEL240524C00078000 | 2024-05-20 10:14AM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 47 | 25.00% |
| SHEL240524C00079000 | 2024-05-17 2:06PM EDT | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 50.00% |
| SHEL240524C00080000 | 2024-05-20 10:55AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 50.00% |
| SHEL240524C00081000 | 2024-05-17 2:07PM EDT | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
| SHEL240524C00082000 | 2024-05-17 2:09PM EDT | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 50.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240524P00061000 | 2024-05-15 9:53AM EDT | 61.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 37 | 50.00% |
| SHEL240524P00062000 | 2024-05-16 10:15AM EDT | 62.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 119 | 50.00% |
| SHEL240524P00063000 | 2024-05-16 10:22AM EDT | 63.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| SHEL240524P00064000 | 2024-05-20 9:45AM EDT | 64.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 609 | 25.00% |
| SHEL240524P00065000 | 2024-05-20 9:45AM EDT | 65.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 25.00% |
| SHEL240524P00066000 | 2024-05-20 9:55AM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| SHEL240524P00067000 | 2024-05-20 9:39AM EDT | 67.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| SHEL240524P00068000 | 2024-05-22 10:21AM EDT | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 175 | 182 | 12.50% |
| SHEL240524P00069000 | 2024-05-22 2:21PM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 70 | 104 | 6.25% |
| SHEL240524P00070000 | 2024-05-22 3:56PM EDT | 70.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 73 | 229 | 3.13% |
| SHEL240524P00071000 | 2024-05-22 2:21PM EDT | 71.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 65 | 192 | 0.00% |
| SHEL240524P00072000 | 2024-05-22 3:56PM EDT | 72.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 116 | 0.00% |
| SHEL240524P00073000 | 2024-05-22 2:39PM EDT | 73.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 77 | 1 | 0.00% |
| SHEL240524P00074000 | 2024-05-22 2:39PM EDT | 74.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 77 | 22 | 0.00% |
| SHEL240524P00075000 | 2024-05-22 3:25PM EDT | 75.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 25 | 12 | 0.00% |
| SHEL240524P00076000 | 2024-04-17 2:14PM EDT | 76.00 | 5.30 | 4.00 | 4.30 | 0.00 | - | - | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.