Shell plc (SHEL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:75.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240517C00075000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 48 | 735 | 3.13% |
| SHEL240524C00075000 | 2024-05-10 1:48PM EDT | 2024-05-24 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 48 | 1.56% |
| SHEL240531C00075000 | 2024-05-10 3:46PM EDT | 2024-05-31 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 90 | 1.56% |
| SHEL240607C00075000 | 2024-05-10 1:05PM EDT | 2024-06-07 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 1.56% |
| SHEL240614C00075000 | 2024-05-08 11:52AM EDT | 2024-06-14 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 8 | 1.56% |
| SHEL240621C00075000 | 2024-05-10 3:28PM EDT | 2024-06-21 | 1.00 | 0.00 | 0.00 | 0.00 | - | 12 | 2,203 | 0.78% |
| SHEL240719C00075000 | 2024-05-10 3:36PM EDT | 2024-07-19 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 768 | 0.78% |
| SHEL240816C00075000 | 2024-05-10 3:05PM EDT | 2024-08-16 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 946 | 0.78% |
| SHEL240920C00075000 | 2024-05-10 3:51PM EDT | 2024-09-20 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1 | 585 | 0.78% |
| SHEL241018C00075000 | 2024-05-08 2:56PM EDT | 2024-10-18 | 2.40 | 0.00 | 0.00 | 0.00 | - | 6 | 622 | 0.39% |
| SHEL241115C00075000 | 2024-05-10 3:14PM EDT | 2024-11-15 | 3.58 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 0.39% |
| SHEL250117C00075000 | 2024-05-10 3:03PM EDT | 2025-01-17 | 4.18 | 0.00 | 0.00 | 0.00 | - | 59 | 3,876 | 0.39% |
| SHEL250620C00075000 | 2024-05-10 3:50PM EDT | 2025-06-20 | 5.79 | 0.00 | 0.00 | 0.00 | - | 1 | 680 | 0.39% |
| SHEL260116C00075000 | 2024-05-10 3:51PM EDT | 2026-01-16 | 7.40 | 0.00 | 0.00 | 0.00 | - | 7 | 1,476 | 0.20% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240517P00075000 | 2024-05-10 11:47AM EDT | 2024-05-17 | 1.73 | 0.00 | 0.00 | 0.00 | - | 17 | 42 | 0.00% |
| SHEL240524P00075000 | 2024-05-09 11:56AM EDT | 2024-05-24 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| SHEL240531P00075000 | 2024-05-10 3:34PM EDT | 2024-05-31 | 1.87 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SHEL240621P00075000 | 2024-05-10 1:51PM EDT | 2024-06-21 | 2.25 | 0.00 | 0.00 | 0.00 | - | 3 | 563 | 0.00% |
| SHEL240719P00075000 | 2024-05-08 9:33AM EDT | 2024-07-19 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| SHEL240816P00075000 | 2024-05-10 10:59AM EDT | 2024-08-16 | 3.30 | 0.00 | 0.00 | 0.00 | - | 9 | 195 | 0.00% |
| SHEL240920P00075000 | 2024-05-09 2:57PM EDT | 2024-09-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 15 | 27 | 0.00% |
| SHEL241018P00075000 | 2024-05-09 12:27PM EDT | 2024-10-18 | 4.30 | 0.00 | 0.00 | 0.00 | - | 13 | 37 | 0.00% |
| SHEL241115P00075000 | 2024-05-07 2:32PM EDT | 2024-11-15 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.00% |
| SHEL250117P00075000 | 2024-05-10 3:52PM EDT | 2025-01-17 | 4.72 | 0.00 | 0.00 | 0.00 | - | 10 | 662 | 0.00% |
| SHEL250620P00075000 | 2024-05-06 2:26PM EDT | 2025-06-20 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 156 | 0.00% |
| SHEL260116P00075000 | 2024-04-19 1:22PM EDT | 2026-01-16 | 9.20 | 0.00 | 0.00 | 0.00 | - | 150 | 283 | 0.00% |
© 2024 Yahoo. All rights reserved.