RDS-A - Royal Dutch Shell plc

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RDSA190823C000550002019-08-19 12:00AM EDT55.000.921.151.350.00--026.86%
RDSA190823C000555002019-08-19 12:00AM EDT55.500.700.800.950.00---24.22%
RDSA190823C000565002019-08-19 2:06PM EDT56.500.300.200.30+0.10+50.00%24018.60%
RDSA190823C000570002019-08-19 10:28AM EDT57.000.200.050.20-0.10-33.33%7020.70%
RDSA190823C000580002019-08-19 12:00AM EDT58.000.27-0.250.00--034.18%
RDSA190823C000590002019-08-12 10:45AM EDT59.000.100.000.050.00-16028.13%
RDSA190823C000595002019-08-01 3:19PM EDT59.500.600.000.150.00--041.60%
RDSA190823C000600002019-08-19 9:30AM EDT60.000.100.150.05-4.68-97.91%10235.16%
RDSA190823C000635002019-07-31 10:51AM EDT63.500.850.000.150.00-2061.72%
RDSA190823C000640002019-08-02 10:23AM EDT64.000.050.000.150.00-1064.84%
RDSA190823C000645002019-07-22 12:56PM EDT64.500.730.000.150.00-1067.97%
RDSA190823C000650002019-08-13 10:46AM EDT65.000.050.000.150.00-1071.09%
RDSA190823C000655002019-07-23 1:37PM EDT65.500.350.000.150.00-515073.83%
RDSA190823C000660002019-08-14 11:59AM EDT66.000.080.000.150.00-10076.95%
RDSA190823C000665002019-07-08 10:40AM EDT66.500.500.000.150.00--379.69%
RDSA190823C000670002019-07-05 2:15PM EDT67.000.450.000.150.00-1182.42%
RDSA190823C000675002019-07-24 9:32AM EDT67.500.050.000.150.00-10085.16%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RDSA190823P000500002019-08-19 12:01AM EDT50.000.05-0.150.00---68.95%
RDSA190823P000530002019-08-19 12:01AM EDT53.000.200.000.200.00--044.24%
RDSA190823P000540002019-08-19 12:01AM EDT54.000.260.000.100.00---26.95%
RDSA190823P000545002019-08-19 12:01AM EDT54.500.300.050.150.00---25.39%
RDSA190823P000550002019-08-19 11:09AM EDT55.000.140.100.20-0.21-60.00%7022.46%
RDSA190823P000555002019-08-19 1:23PM EDT55.500.200.200.30-0.50-71.43%1020.51%
RDSA190823P000565002019-08-19 12:15PM EDT56.500.650.600.80-0.65-50.00%4021.00%
RDSA190823P000570002019-08-16 11:32AM EDT57.001.840.851.100.00-5018.75%
RDSA190823P000580002019-08-14 10:12AM EDT58.002.601.652.100.00-3029.00%
RDSA190823P000590002019-08-16 9:37AM EDT59.003.702.753.100.00-1038.09%
RDSA190823P000595002019-08-16 3:07PM EDT59.504.003.303.600.00-1042.38%
RDSA190823P000600002019-08-16 11:17AM EDT60.004.803.804.100.00-1046.48%
RDSA190823P000610002019-08-01 10:50AM EDT61.002.054.805.100.00--054.39%
RDSA190823P000615002019-07-24 2:42PM EDT61.500.665.305.600.00--058.20%
RDSA190823P000625002019-08-01 11:03AM EDT62.503.336.306.600.00-1065.63%
RDSA190823P000630002019-07-16 1:27PM EDT63.001.157.507.800.00-20107.32%
RDSA190823P000635002019-07-29 9:50AM EDT63.501.337.307.600.00-5072.66%
RDSA190823P000640002019-07-16 9:30AM EDT64.001.458.608.800.00-30118.95%
RDSA190823P000650002019-07-22 12:12AM EDT65.002.309.8010.100.00--0141.31%