Shell plc (SHEL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:04AM EDT. Market open.
Strike:70.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240607C00070000 | 2024-06-04 10:17AM EDT | 2024-06-07 | 0.51 | 0.45 | 0.55 | -0.64 | -55.65% | 14 | 13 | 23.63% |
| SHEL240614C00070000 | 2024-06-04 9:51AM EDT | 2024-06-14 | 0.60 | 0.75 | 0.85 | -0.98 | -62.03% | 24 | 24 | 20.51% |
| SHEL240621C00070000 | 2024-06-04 10:18AM EDT | 2024-06-21 | 1.05 | 0.95 | 1.05 | -0.65 | -38.24% | 266 | 1,621 | 19.29% |
| SHEL240628C00070000 | 2024-06-03 3:44PM EDT | 2024-06-28 | 1.90 | 1.20 | 1.35 | 0.00 | - | 33 | 56 | 20.51% |
| SHEL240719C00070000 | 2024-06-04 10:48AM EDT | 2024-07-19 | 1.70 | 1.70 | 1.80 | -1.39 | -44.98% | 103 | 6,137 | 19.68% |
| SHEL240816C00070000 | 2024-05-29 12:55PM EDT | 2024-08-16 | 3.58 | 2.35 | 2.45 | 0.00 | - | 2 | 51 | 20.70% |
| SHEL240920C00070000 | 2024-06-04 9:57AM EDT | 2024-09-20 | 2.60 | 2.70 | 2.85 | -0.90 | -25.71% | 1 | 3,443 | 19.69% |
| SHEL241018C00070000 | 2024-06-03 2:41PM EDT | 2024-10-18 | 4.00 | 3.20 | 3.30 | 0.00 | - | 22 | 184 | 20.20% |
| SHEL241115C00070000 | 2024-06-04 9:33AM EDT | 2024-11-15 | 3.80 | 3.70 | 3.90 | -1.21 | -24.15% | 1 | 59 | 21.62% |
| SHEL250117C00070000 | 2024-06-04 10:03AM EDT | 2025-01-17 | 4.30 | 4.20 | 4.50 | -1.10 | -20.37% | 1 | 4,167 | 21.12% |
| SHEL250620C00070000 | 2024-05-31 10:10AM EDT | 2025-06-20 | 7.57 | 5.70 | 6.10 | 0.00 | - | 2 | 197 | 21.96% |
| SHEL260116C00070000 | 2024-06-03 3:58PM EDT | 2026-01-16 | 7.90 | 7.00 | 7.70 | 0.00 | - | 7 | 144 | 22.17% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240607P00070000 | 2024-06-03 3:59PM EDT | 2024-06-07 | 0.33 | 0.70 | 0.80 | 0.00 | - | 29 | 178 | 21.88% |
| SHEL240614P00070000 | 2024-06-03 2:27PM EDT | 2024-06-14 | 0.45 | 0.95 | 1.00 | 0.00 | - | 13 | 53 | 17.38% |
| SHEL240621P00070000 | 2024-06-04 10:13AM EDT | 2024-06-21 | 1.25 | 1.10 | 1.20 | +0.58 | +86.57% | 5 | 720 | 16.85% |
| SHEL240628P00070000 | 2024-06-04 9:51AM EDT | 2024-06-28 | 1.45 | 1.25 | 1.40 | +0.92 | +173.58% | 1 | 9 | 17.07% |
| SHEL240705P00070000 | 2024-05-31 3:04PM EDT | 2024-07-05 | 0.51 | 1.35 | 1.45 | 0.00 | - | 17 | 27 | 15.70% |
| SHEL240719P00070000 | 2024-06-04 9:50AM EDT | 2024-07-19 | 1.60 | 1.55 | 1.65 | +0.55 | +52.38% | 7 | 911 | 15.11% |
| SHEL240816P00070000 | 2024-06-03 12:08PM EDT | 2024-08-16 | 1.58 | 2.30 | 2.40 | 0.00 | - | 1 | 104 | 17.92% |
| SHEL240920P00070000 | 2024-05-28 9:34AM EDT | 2024-09-20 | 2.85 | 2.60 | 2.65 | +1.00 | +54.05% | 182 | 436 | 16.41% |
| SHEL241018P00070000 | 2024-05-31 2:40PM EDT | 2024-10-18 | 1.80 | 2.85 | 3.00 | 0.00 | - | 1 | 433 | 16.70% |
| SHEL241115P00070000 | 2024-06-03 2:13PM EDT | 2024-11-15 | 3.20 | 3.30 | 3.50 | +0.35 | +12.28% | 1 | 258 | 17.88% |
| SHEL250117P00070000 | 2024-05-22 9:53AM EDT | 2025-01-17 | 3.50 | 3.80 | 4.00 | 0.00 | - | 5 | 1,096 | 17.49% |
| SHEL250620P00070000 | 2024-05-23 9:48AM EDT | 2025-06-20 | 4.60 | 5.10 | 5.40 | 0.00 | - | 38 | 41 | 18.45% |
| SHEL260116P00070000 | 2024-05-23 12:44PM EDT | 2026-01-16 | 6.20 | 6.40 | 6.90 | 0.00 | - | 1 | 298 | 19.08% |
© 2024 Yahoo. All rights reserved.