Shell plc (SHEL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240517C00070000 | 2024-05-06 10:13AM EDT | 2024-05-17 | 4.10 | 4.00 | 6.10 | +1.45 | +54.72% | 125 | 1,052 | 67.58% |
| SHEL240524C00070000 | 2024-05-03 10:12AM EDT | 2024-05-24 | 3.30 | 4.00 | 4.40 | +0.53 | +19.13% | 1 | 28 | 29.15% |
| SHEL240531C00070000 | 2024-04-30 12:28PM EDT | 2024-05-31 | 4.04 | 2.20 | 4.30 | +1.29 | +46.91% | 5 | 8 | 20.75% |
| SHEL240607C00070000 | 2024-05-03 2:29PM EDT | 2024-06-07 | 2.88 | 2.80 | 6.30 | 0.00 | - | 1 | 4 | 50.20% |
| SHEL240614C00070000 | 2024-05-10 3:16PM EDT | 2024-06-14 | 4.10 | 2.10 | 4.40 | +0.70 | +20.59% | 1 | 2 | 18.02% |
| SHEL240621C00070000 | 2024-05-06 10:10AM EDT | 2024-06-21 | 4.12 | 4.10 | 4.30 | +0.97 | +30.79% | 30 | 2,710 | 14.50% |
| SHEL240719C00070000 | 2024-05-06 10:27AM EDT | 2024-07-19 | 4.74 | 4.70 | 4.90 | +0.84 | +21.54% | 120 | 5,489 | 18.40% |
| SHEL240816C00070000 | 2024-05-02 10:08AM EDT | 2024-08-16 | 4.40 | 5.20 | 5.40 | 0.00 | - | 1 | 53 | 19.63% |
| SHEL240920C00070000 | 2024-04-23 1:35PM EDT | 2024-09-20 | 5.60 | 5.50 | 5.70 | +0.30 | +5.66% | 2 | 3,999 | 18.84% |
| SHEL241018C00070000 | 2024-05-03 10:16AM EDT | 2024-10-18 | 5.99 | 5.90 | 6.10 | +0.79 | +15.19% | 1 | 149 | 19.46% |
| SHEL241115C00070000 | 2024-04-26 10:10AM EDT | 2024-11-15 | 6.53 | 4.40 | 6.70 | +0.35 | +5.66% | 1 | 15 | 21.12% |
| SHEL250117C00070000 | 2024-05-06 9:41AM EDT | 2025-01-17 | 7.10 | 6.80 | 7.30 | +1.10 | +18.33% | 17 | 4,137 | 20.96% |
| SHEL250620C00070000 | 2024-05-02 10:26AM EDT | 2025-06-20 | 8.60 | 8.50 | 8.80 | +0.50 | +6.17% | 4 | 168 | 21.68% |
| SHEL260116C00070000 | 2024-04-17 10:13AM EDT | 2026-01-16 | 9.95 | 9.60 | 10.50 | +0.65 | +6.99% | 2 | 129 | 22.30% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240517P00070000 | 2024-05-03 2:34PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.10 | -0.25 | -71.43% | 302 | 942 | 31.06% |
| SHEL240524P00070000 | 2024-05-02 2:10PM EDT | 2024-05-24 | 0.11 | 0.05 | 0.15 | -0.49 | -81.67% | 5 | 79 | 23.44% |
| SHEL240531P00070000 | 2024-05-03 2:11PM EDT | 2024-05-31 | 0.49 | 0.10 | 0.20 | -0.12 | -19.67% | 18 | 76 | 20.51% |
| SHEL240607P00070000 | 2024-04-30 10:01AM EDT | 2024-06-07 | 0.49 | 0.20 | 0.25 | -0.41 | -45.56% | 1 | 27 | 18.85% |
| SHEL240614P00070000 | 2024-05-08 9:53AM EDT | 2024-06-14 | 0.70 | 0.25 | 0.35 | 0.00 | - | - | 15 | 18.80% |
| SHEL240621P00070000 | 2024-05-03 10:22AM EDT | 2024-06-21 | 0.40 | 0.35 | 0.45 | -0.65 | -61.90% | 27 | 821 | 18.73% |
| SHEL240719P00070000 | 2024-05-06 10:27AM EDT | 2024-07-19 | 0.70 | 0.65 | 0.75 | -0.65 | -48.15% | 39 | 552 | 17.79% |
| SHEL240816P00070000 | 2024-05-02 11:04AM EDT | 2024-08-16 | 1.25 | 1.10 | 1.20 | -0.75 | -37.50% | 10 | 66 | 18.78% |
| SHEL240920P00070000 | 2024-05-02 11:17AM EDT | 2024-09-20 | 1.86 | 1.45 | 1.55 | -0.49 | -20.85% | 13 | 309 | 18.46% |
| SHEL241018P00070000 | 2024-05-01 2:16PM EDT | 2024-10-18 | 2.17 | 1.70 | 1.80 | -1.13 | -34.24% | 24 | 71 | 18.25% |
| SHEL250117P00070000 | 2024-05-02 3:50PM EDT | 2025-01-17 | 3.30 | 2.60 | 2.75 | -0.35 | -9.59% | 5 | 1,067 | 18.92% |
| SHEL250620P00070000 | 2024-05-03 2:56PM EDT | 2025-06-20 | 4.00 | 3.90 | 4.20 | -0.81 | -16.84% | 1 | 1 | 19.95% |
| SHEL260116P00070000 | 2024-05-02 2:48PM EDT | 2026-01-16 | 5.93 | 5.10 | 5.60 | -0.27 | -4.35% | 48 | 298 | 20.09% |
© 2024 Yahoo. All rights reserved.