RDS-A - Royal Dutch Shell plc

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RDSA180427C000615002018-04-20 9:45AM EDT61.508.746.8011.10+7.24+482.67%313168.85%
RDSA180427C000625002018-04-09 2:07PM EDT62.504.565.406.200.00-150.00%
RDSA180427C000630002018-04-02 10:56AM EDT63.001.552.702.450.00-1200.00%
RDSA180427C000635002018-04-04 4:18PM EDT63.501.401.752.000.00-110.00%
RDSA180427C000640002018-04-19 9:41AM EDT64.006.904.408.900.00-31,993151.76%
RDSA180427C000645002018-04-16 1:19PM EDT64.504.004.108.500.00-222149.51%
RDSA180427C000650002018-04-12 1:51PM EDT65.003.442.953.600.00-9760.00%
RDSA180427C000655002018-04-05 1:34PM EDT65.501.631.401.900.00-10150.00%
RDSA180427C000660002018-04-18 10:09AM EDT66.004.002.456.700.00-128120.70%
RDSA180427C000665002018-04-17 3:44PM EDT66.502.541.906.400.00-5050121.68%
RDSA180427C000670002018-04-16 3:03PM EDT67.001.781.505.900.00-34115.48%
RDSA180427C000675002018-04-23 11:03AM EDT67.503.381.953.90-0.02-0.59%110756.10%
RDSA180427C000680002018-04-23 11:00AM EDT68.002.991.653.30+1.96+190.29%127447.17%
RDSA180427C000685002018-04-17 11:04AM EDT68.501.102.352.800.00-2242.24%
RDSA180427C000690002018-04-20 11:44PM EDT69.000.851.903.000.00-2260.94%
RDSA180427C000695002018-04-23 9:57AM EDT69.501.550.704.10+0.20+14.81%11351.51%
RDSA180427C000700002018-04-23 10:32AM EDT70.001.351.201.40+0.25+22.73%126329.30%
RDSA180427C000705002018-04-20 3:58PM EDT70.501.250.901.25-0.02-1.57%32633.59%
RDSA180427C000715002018-04-23 9:35AM EDT71.500.500.350.60-1.28-71.91%65627.64%
RDSA180427C000720002018-04-23 10:05AM EDT72.000.400.350.55+0.05+14.29%52331.54%
RDSA180427C000725002018-04-23 10:55AM EDT72.500.350.250.40+0.05+16.67%1615531.20%
RDSA180427C000735002018-04-20 11:44PM EDT73.500.200.100.500.00-2243.95%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RDSA180427P000575002018-03-20 11:02AM EDT57.500.250.200.450.00-411124.81%
RDSA180427P000615002018-04-16 11:36AM EDT61.500.050.000.150.00-1166.80%
RDSA180427P000620002018-04-04 4:48PM EDT62.000.480.200.350.00-3084.57%
RDSA180427P000625002018-04-11 11:39AM EDT62.500.100.000.150.00-181860.55%
RDSA180427P000635002018-04-19 12:25PM EDT63.500.040.000.150.00-52954.10%
RDSA180427P000640002018-04-05 11:51AM EDT64.000.550.551.000.00-9996.48%
RDSA180427P000645002018-04-06 12:36PM EDT64.500.650.650.900.00-4491.70%
RDSA180427P000650002018-04-09 10:00AM EDT65.000.600.150.250.00-12355.86%
RDSA180427P000655002018-04-13 11:58PM EDT65.500.750.200.350.00-3256.93%
RDSA180427P000660002018-04-13 2:36PM EDT66.000.300.300.50-1.10-78.57%5659.77%
RDSA180427P000665002018-04-17 10:42AM EDT66.500.240.000.200.00-51944.34%
RDSA180427P000670002018-04-13 11:58PM EDT67.000.850.550.650.00-1159.96%
RDSA180427P000675002018-04-17 10:42AM EDT67.500.480.100.300.00-656541.90%
RDSA180427P000680002018-04-13 11:58PM EDT68.001.000.901.050.00-1064.06%
RDSA180427P000685002018-04-19 10:16AM EDT68.500.250.200.400.00-48037.31%
RDSA180427P000690002018-04-20 11:44PM EDT69.000.500.350.550.00-20438.04%
RDSA180427P000695002018-04-19 12:12PM EDT69.500.450.400.650.00-24226736.04%
RDSA180427P000700002018-04-20 11:44PM EDT70.000.700.600.900.00-32938.04%
RDSA180427P000705002018-04-20 11:44PM EDT70.501.100.751.150.00-1138.92%