Shell plc (SHEL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:36PM EDT. Market open.
Strike:80.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240517C00080000 | 2024-04-23 2:15PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 150 | 37.11% |
| SHEL240524C00080000 | 2024-05-09 1:28PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 12.50% |
| SHEL240531C00080000 | 2024-05-06 12:36PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.75 | 0.00 | - | 70 | 76 | 39.40% |
| SHEL240621C00080000 | 2024-05-13 10:42AM EDT | 2024-06-21 | 0.11 | 0.05 | 0.15 | -0.02 | -15.38% | 6 | 389 | 16.50% |
| SHEL240719C00080000 | 2024-05-13 12:17PM EDT | 2024-07-19 | 0.30 | 0.25 | 0.35 | -0.03 | -9.09% | 8 | 358 | 15.97% |
| SHEL240816C00080000 | 2024-05-13 9:31AM EDT | 2024-08-16 | 0.75 | 0.65 | 0.70 | +0.10 | +15.38% | 4 | 92 | 17.07% |
| SHEL240920C00080000 | 2024-05-10 10:03AM EDT | 2024-09-20 | 0.90 | 0.90 | 0.95 | -0.10 | -10.00% | 1 | 395 | 16.53% |
| SHEL241018C00080000 | 2024-05-13 11:42AM EDT | 2024-10-18 | 1.30 | 1.20 | 1.30 | +0.05 | +4.00% | 177 | 2,101 | 17.25% |
| SHEL241115C00080000 | 2024-05-10 3:07PM EDT | 2024-11-15 | 1.65 | 1.60 | 1.70 | 0.00 | - | 21 | 87 | 18.14% |
| SHEL250117C00080000 | 2024-05-10 3:03PM EDT | 2025-01-17 | 2.20 | 2.10 | 2.35 | 0.00 | - | 11 | 2,516 | 18.65% |
| SHEL250620C00080000 | 2024-05-01 9:37AM EDT | 2025-06-20 | 3.20 | 3.70 | 3.90 | 0.00 | - | 2 | 117 | 19.95% |
| SHEL260116C00080000 | 2024-05-13 10:50AM EDT | 2026-01-16 | 5.40 | 5.00 | 5.70 | -0.10 | -1.82% | 9 | 994 | 20.98% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240621P00080000 | 2024-01-11 4:12PM EDT | 2024-06-21 | 17.20 | 15.40 | 17.50 | 0.00 | - | 10 | 16 | 131.54% |
| SHEL240719P00080000 | 2024-04-24 3:56PM EDT | 2024-07-19 | 7.50 | 6.60 | 6.70 | 0.00 | - | 1 | 13 | 20.95% |
| SHEL240816P00080000 | 2024-04-24 10:44AM EDT | 2024-08-16 | 8.10 | 6.80 | 6.90 | 0.00 | - | - | 2 | 19.41% |
| SHEL241018P00080000 | 2024-05-07 10:11AM EDT | 2024-10-18 | 7.90 | 7.10 | 7.30 | 0.00 | - | 44 | 44 | 17.64% |
| SHEL250117P00080000 | 2024-04-22 3:01PM EDT | 2025-01-17 | 9.20 | 7.70 | 8.30 | 0.00 | - | 79 | 531 | 18.73% |
| SHEL250620P00080000 | 2024-05-02 9:47AM EDT | 2025-06-20 | 10.40 | 8.90 | 9.10 | 0.00 | - | 16 | 18 | 17.49% |
| SHEL260116P00080000 | 2024-01-31 10:36AM EDT | 2026-01-16 | 18.10 | 0.00 | 0.00 | 0.00 | - | 128 | 590 | 0.00% |
© 2024 Yahoo. All rights reserved.