RDS-A - Royal Dutch Shell plc

NYSE - NYSE Delayed 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%313157.91%
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 EDT64.006.904.408.900.00-31,993141.70%
RDSA180427C000645002018-04-16 1:19PM EDT64.504.004.108.500.00-222139.55%
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 EDT66.004.002.456.700.00-128113.09%
RDSA180427C000665002018-04-17 3:44PM EDT66.502.541.906.400.00-5050113.77%
RDSA180427C000670002018-04-16 3:03PM EDT67.001.781.505.900.00-34108.01%
RDSA180427C000675002018-04-18 11:01AM EDT67.503.401.105.500.00-5107105.23%
RDSA180427C000680002018-04-16 2:17PM EDT68.001.030.953.100.00-97439.26%
RDSA180427C000685002018-04-17 11:04AM EDT68.501.052.352.800.00-2241.70%
RDSA180427C000690002018-04-20 11:44PM EDT69.000.851.903.000.00-2258.01%
RDSA180427C000695002018-04-20 10:26AM EDT69.501.351.504.10-0.25-15.62%11360.74%
RDSA180427C000700002018-04-20 11:07AM EDT70.001.101.151.60-0.20-15.38%155834.72%
RDSA180427C000705002018-04-20 3:58PM EDT70.501.250.901.25-0.02-1.57%32632.52%
RDSA180427C000715002018-04-20 11:44PM EDT71.501.780.450.650.00-491028.03%
RDSA180427C000720002018-04-20 11:44PM EDT72.000.350.350.650.00-20333.11%
RDSA180427C000725002018-04-20 11:44PM EDT72.500.300.250.500.00-6511032.91%
RDSA180427C000735002018-04-20 11:44PM EDT73.500.200.100.500.00-2241.21%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RDSA180427P000575002018-03-20 11:02AM EDT57.500.250.200.450.00-411113.28%
RDSA180427P000615002018-04-16 11:36AM EDT61.500.050.000.150.00-1160.55%
RDSA180427P000620002018-04-04 4:48PM EDT62.000.480.200.350.00-3076.37%
RDSA180427P000625002018-04-11 11:39AM EDT62.500.100.000.150.00-181854.69%
RDSA180427P000635002018-04-19 12:25PM EDT63.500.040.000.150.00-52956.45%
RDSA180427P000640002018-04-05 11:51AM EDT64.000.550.551.000.00-9987.11%
RDSA180427P000645002018-04-06 12:36PM EDT64.500.650.650.900.00-4482.72%
RDSA180427P000650002018-04-09 10:00AM EDT65.000.600.150.250.00-12350.20%
RDSA180427P000655002018-04-13 11:58PM EDT65.500.750.200.350.00-3251.17%
RDSA180427P000660002018-04-13 2:36PM EDT66.000.300.300.50-1.10-78.57%5653.71%
RDSA180427P000665002018-04-17 10:42AM EDT66.500.240.000.200.00-51939.65%
RDSA180427P000670002018-04-13 11:58PM EDT67.000.850.550.650.00-1153.71%
RDSA180427P000675002018-04-17 10:42AM EDT67.500.480.100.300.00-656537.31%
RDSA180427P000680002018-04-13 11:58PM EDT68.001.000.901.050.00-1057.32%
RDSA180427P000685002018-04-19 10:16AM EDT68.500.250.200.400.00-48033.01%
RDSA180427P000690002018-04-20 11:44PM EDT69.000.500.350.550.00-20433.59%
RDSA180427P000695002018-04-19 12:12PM EDT69.500.450.400.650.00-24226731.64%
RDSA180427P000700002018-04-20 11:44PM EDT70.000.700.600.900.00-32933.30%
RDSA180427P000705002018-04-20 11:44PM EDT70.501.100.751.150.00-1133.89%