Shell plc (SHEL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240524C00065000 | 2024-05-15 3:39PM EDT | 2024-05-24 | 8.10 | 4.60 | 6.70 | 0.00 | - | 40 | 0 | 80.47% |
| SHEL240531C00065000 | 2024-05-15 10:46AM EDT | 2024-05-31 | 7.70 | 4.10 | 6.50 | 0.00 | - | - | 1 | 70.41% |
| SHEL240607C00065000 | 2024-05-15 2:49PM EDT | 2024-06-07 | 8.10 | 4.80 | 6.50 | 0.00 | - | 10 | 3 | 52.83% |
| SHEL240621C00065000 | 2024-05-20 10:54AM EDT | 2024-06-21 | 7.12 | 5.10 | 8.00 | 0.00 | - | 5 | 28 | 61.55% |
| SHEL240719C00065000 | 2024-05-20 9:30AM EDT | 2024-07-19 | 7.53 | 5.90 | 6.50 | 0.00 | - | 4 | 708 | 27.74% |
| SHEL240816C00065000 | 2024-05-20 12:55PM EDT | 2024-08-16 | 7.80 | 6.40 | 6.90 | 0.00 | - | 1 | 96 | 26.61% |
| SHEL240920C00065000 | 2024-05-14 10:59AM EDT | 2024-09-20 | 9.28 | 6.80 | 9.00 | 0.00 | - | 3 | 415 | 37.67% |
| SHEL241018C00065000 | 2024-05-07 9:44AM EDT | 2024-10-18 | 9.40 | 7.10 | 7.40 | 0.00 | - | 1 | 302 | 23.66% |
| SHEL241115C00065000 | 2024-05-15 1:00PM EDT | 2024-11-15 | 9.80 | 5.60 | 7.80 | 0.00 | - | 1 | 3 | 24.13% |
| SHEL250117C00065000 | 2024-05-22 10:25AM EDT | 2025-01-17 | 8.18 | 7.90 | 8.30 | -1.02 | -11.09% | 32 | 7,675 | 23.27% |
| SHEL250620C00065000 | 2024-05-20 1:28PM EDT | 2025-06-20 | 10.30 | 9.40 | 9.70 | 0.00 | - | 5 | 22 | 23.54% |
| SHEL260116C00065000 | 2024-05-20 1:50PM EDT | 2026-01-16 | 11.60 | 10.30 | 11.10 | 0.00 | - | 1 | 2,286 | 23.26% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240524P00065000 | 2024-05-20 9:45AM EDT | 2024-05-24 | 0.07 | 0.00 | 1.00 | 0.00 | - | 4 | 24 | 113.09% |
| SHEL240531P00065000 | 2024-05-21 10:38AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.10 | 0.00 | - | 61 | 62 | 33.89% |
| SHEL240621P00065000 | 2024-05-22 12:06PM EDT | 2024-06-21 | 0.09 | 0.05 | 0.15 | -0.01 | -10.00% | 1 | 989 | 20.41% |
| SHEL240719P00065000 | 2024-05-22 3:59PM EDT | 2024-07-19 | 0.27 | 0.25 | 0.30 | +0.05 | +22.73% | 123 | 1,143 | 17.77% |
| SHEL240816P00065000 | 2024-05-22 2:42PM EDT | 2024-08-16 | 0.60 | 0.50 | 0.60 | +0.15 | +33.33% | 3 | 1,253 | 18.43% |
| SHEL240920P00065000 | 2024-05-22 3:53PM EDT | 2024-09-20 | 0.85 | 0.80 | 0.90 | +0.25 | +41.67% | 3,003 | 1,320 | 18.27% |
| SHEL241018P00065000 | 2024-05-22 10:28AM EDT | 2024-10-18 | 1.05 | 1.00 | 1.10 | +0.25 | +31.25% | 20 | 113 | 17.99% |
| SHEL241115P00065000 | 2024-05-22 1:54PM EDT | 2024-11-15 | 1.40 | 0.60 | 1.50 | +0.20 | +16.67% | 6 | 14 | 19.15% |
| SHEL250117P00065000 | 2024-05-21 1:46PM EDT | 2025-01-17 | 1.65 | 1.85 | 1.95 | 0.00 | - | 1 | 4,269 | 18.87% |
| SHEL250620P00065000 | 2024-05-22 2:16PM EDT | 2025-06-20 | 3.12 | 3.00 | 3.90 | +0.22 | +7.59% | 3 | 903 | 22.39% |
| SHEL260116P00065000 | 2024-04-29 10:46AM EDT | 2026-01-16 | 4.40 | 4.20 | 4.60 | 0.00 | - | 1 | 138 | 20.23% |
© 2024 Yahoo. All rights reserved.