Shell plc (SHEL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240517C00065000 | 2024-04-30 12:30PM EDT | 2024-05-17 | 8.13 | 9.00 | 11.20 | +0.98 | +13.71% | 10 | 187 | 113.38% |
| SHEL240524C00065000 | 2024-05-03 3:16PM EDT | 2024-05-24 | 7.56 | 7.00 | 9.40 | 0.00 | - | 20 | 17 | 53.03% |
| SHEL240607C00065000 | 2024-05-02 2:39PM EDT | 2024-06-07 | 7.61 | 7.30 | 11.10 | 0.00 | - | - | 10 | 71.46% |
| SHEL240621C00065000 | 2024-05-06 9:30AM EDT | 2024-06-21 | 9.10 | 7.00 | 9.30 | +1.60 | +21.33% | 4 | 1,351 | 27.05% |
| SHEL240719C00065000 | 2024-05-02 3:06PM EDT | 2024-07-19 | 8.30 | 7.90 | 11.30 | +0.30 | +3.75% | 20 | 744 | 46.77% |
| SHEL240816C00065000 | 2024-05-01 2:54PM EDT | 2024-08-16 | 7.44 | 8.40 | 9.80 | 0.00 | - | 1 | 3 | 24.83% |
| SHEL240920C00065000 | 2024-05-03 3:16PM EDT | 2024-09-20 | 9.80 | 9.60 | 9.90 | +1.47 | +17.65% | 28 | 447 | 22.28% |
| SHEL241018C00065000 | 2024-04-12 3:51PM EDT | 2024-10-18 | 9.40 | 9.80 | 10.10 | +0.08 | +0.86% | 1 | 302 | 21.92% |
| SHEL241115C00065000 | 2024-04-24 1:42PM EDT | 2024-11-15 | 9.90 | 9.10 | 10.50 | 0.00 | - | 3 | 2 | 23.11% |
| SHEL250117C00065000 | 2024-05-02 10:26AM EDT | 2025-01-17 | 9.90 | 10.40 | 10.90 | -0.10 | -1.00% | 2,000 | 7,672 | 22.31% |
| SHEL250620C00065000 | 2024-05-01 11:10AM EDT | 2025-06-20 | 11.18 | 11.90 | 12.10 | +1.38 | +14.08% | 10 | 22 | 22.58% |
| SHEL260116C00065000 | 2024-05-01 1:39PM EDT | 2026-01-16 | 12.10 | 12.20 | 13.70 | +1.14 | +10.40% | 2,000 | 2,286 | 23.38% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240517P00065000 | 2024-05-03 9:36AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 57 | 617 | 53.13% |
| SHEL240524P00065000 | 2024-04-04 10:35AM EDT | 2024-05-24 | 0.45 | 0.00 | 1.35 | 0.00 | - | 10 | 10 | 66.75% |
| SHEL240531P00065000 | 2024-04-30 12:10PM EDT | 2024-05-31 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 55.76% |
| SHEL240621P00065000 | 2024-05-03 12:36PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.15 | -0.12 | -54.55% | 5 | 998 | 25.10% |
| SHEL240719P00065000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 0.15 | 0.15 | 0.25 | -0.25 | -62.50% | 1,010 | 755 | 21.78% |
| SHEL240816P00065000 | 2024-05-03 11:20AM EDT | 2024-08-16 | 0.37 | 0.35 | 0.40 | -0.43 | -53.75% | 1,012 | 273 | 20.80% |
| SHEL240920P00065000 | 2024-05-01 10:03AM EDT | 2024-09-20 | 0.60 | 0.50 | 0.60 | -0.75 | -55.56% | 5 | 1,315 | 20.17% |
| SHEL241018P00065000 | 2024-05-03 3:33PM EDT | 2024-10-18 | 0.85 | 0.70 | 0.80 | -0.30 | -26.09% | 5 | 105 | 20.17% |
| SHEL241115P00065000 | 2024-04-30 10:10AM EDT | 2024-11-15 | 1.55 | 1.00 | 1.10 | 0.00 | - | 4 | 4 | 20.92% |
| SHEL250117P00065000 | 2024-05-01 11:34AM EDT | 2025-01-17 | 1.43 | 1.35 | 1.45 | -1.12 | -43.92% | 13 | 4,272 | 20.26% |
| SHEL250620P00065000 | 2024-05-02 10:25AM EDT | 2025-06-20 | 3.10 | 2.45 | 2.65 | 0.00 | - | 6 | 901 | 21.15% |
| SHEL260116P00065000 | 2024-04-29 10:46AM EDT | 2026-01-16 | 4.40 | 3.60 | 4.00 | 0.00 | - | 1 | 138 | 21.52% |
© 2024 Yahoo. All rights reserved.