RDS-A - Royal Dutch Shell plc

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RDSA180126C000630002018-01-04 2:07PM EST63.006.045.906.500.00-160.00%
RDSA180126C000635002017-12-07 6:39PM EST63.501.271.001.800.00-100.00%
RDSA180126C000645002017-12-07 6:39PM EST64.500.830.551.400.00-200.00%
RDSA180126C000650002018-01-17 9:59AM EST65.004.604.605.100.00-1653.81%
RDSA180126C000660002017-12-29 1:08PM EST66.001.511.251.55+0.31+25.83%4130.00%
RDSA180126C000665002018-01-05 2:00PM EST66.502.572.553.20+1.54+149.51%110.00%
RDSA180126C000670002017-12-29 3:56PM EST67.000.820.751.00+0.03+3.80%5030.00%
RDSA180126C000680002018-01-10 11:49AM EST68.001.542.603.300.00-1758.94%
RDSA180126C000685002018-01-19 11:53AM EST68.501.501.101.55-0.22-12.79%61421.39%
RDSA180126C000690002018-01-08 10:51AM EST69.000.791.902.450.00-2753.32%
RDSA180126C000695002018-01-16 2:42PM EST69.501.090.600.900.00-21622.22%
RDSA180126C000700002018-01-19 2:18PM EST70.000.450.350.45+0.10+28.57%141616.26%
RDSA180126C000705002018-01-16 1:03PM EST70.500.550.200.300.00-364917.48%
RDSA180126C000715002018-01-17 12:53PM EST71.500.200.000.400.00-22431.10%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RDSA180126P000620002017-12-22 9:30AM EST62.000.100.050.15-0.25-71.43%102461.91%
RDSA180126P000625002017-12-22 11:51PM EST62.500.250.100.200.00-171763.87%
RDSA180126P000630002018-01-10 3:21PM EST63.000.030.000.050.00-122548.05%
RDSA180126P000635002017-12-15 11:55PM EST63.500.600.550.650.00-13184.96%
RDSA180126P000645002018-01-02 2:16PM EST64.500.150.000.100.00-129344.73%
RDSA180126P000650002018-01-09 1:19PM EST65.000.050.000.050.00-115835.74%
RDSA180126P000655002017-12-29 11:55PM EST65.500.550.300.550.00-1158.01%
RDSA180126P000665002018-01-03 10:36AM EST66.500.300.100.200.00-31037.50%
RDSA180126P000670002018-01-05 11:45PM EST67.000.450.150.300.00-3338.57%
RDSA180126P000675002018-01-05 11:45PM EST67.500.400.250.40-0.20-50.00%3638.38%
RDSA180126P000680002018-01-17 1:02PM EST68.000.050.000.350.00-152731.45%
RDSA180126P000685002018-01-05 11:45PM EST68.500.700.500.700.00-6638.87%
RDSA180126P000690002018-01-19 11:55PM EST69.000.250.150.250.00-1417.68%
RDSA180126P000695002018-01-19 11:55PM EST69.500.400.300.450.00-3318.46%
RDSA180126P000700002018-01-19 11:16AM EST70.000.600.500.65-0.05-7.69%3517.19%
RDSA180126P000705002018-01-17 9:56AM EST70.501.170.851.000.00-41918.56%