RDS-A - Royal Dutch Shell plc

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 24, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RDSA180824C000620002018-08-17 11:56PM EDT62.000.851.301.550.00-202428.13%
RDSA180824C000625002018-08-17 11:56PM EDT62.500.500.951.150.00-303025.73%
RDSA180824C000630002018-08-17 11:56PM EDT63.000.730.650.800.00-6023.78%
RDSA180824C000635002018-08-17 3:22PM EDT63.500.450.400.50+0.05+12.50%71721.78%
RDSA180824C000640002018-08-15 10:30AM EDT64.000.200.200.350.00-1013922.85%
RDSA180824C000645002018-08-17 11:56PM EDT64.500.550.100.200.00-51322.07%
RDSA180824C000650002018-08-16 10:17AM EDT65.000.150.050.150.00-11020624.12%
RDSA180824C000655002018-08-13 1:20PM EDT65.500.300.000.100.00-101225.00%
RDSA180824C000660002018-08-17 11:56PM EDT66.000.150.000.100.00-1128.71%
RDSA180824C000665002018-08-09 11:36AM EDT66.500.650.250.350.00-101847.46%
RDSA180824C000670002018-08-16 1:29PM EDT67.000.050.000.050.00-183930.66%
RDSA180824C000675002018-08-13 12:29PM EDT67.500.080.000.050.00-1010933.59%
RDSA180824C000680002018-08-13 11:35AM EDT68.000.100.000.050.00-1436.72%
RDSA180824C000685002018-08-10 1:49PM EDT68.500.080.000.15-0.17-68.00%115750.20%
RDSA180824C000690002018-08-08 11:12AM EDT69.000.150.000.100.00-319448.63%
RDSA180824C000700002018-08-17 11:13AM EDT70.000.050.000.05-0.05-50.00%55448.05%
RDSA180824C000710002018-08-02 9:42AM EDT71.000.250.000.350.00-123868.56%
RDSA180824C000715002018-07-13 11:47PM EDT71.501.000.901.300.00-1515125.39%
RDSA180824C000720002018-07-24 11:09AM EDT72.000.700.000.450.00-4579.20%
RDSA180824C000725002018-07-09 9:38AM EDT72.500.900.450.60+0.90+100.00%13103.52%
RDSA180824C000730002018-07-27 5:55PM EDT73.000.330.000.150.00-3567.97%
RDSA180824C000740002018-07-20 11:58PM EDT74.000.200.200.650.00-10107.13%
PutsforAugust 24, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RDSA180824P000550002018-08-17 3:08PM EDT55.000.020.000.05-0.02-50.00%6156.25%
RDSA180824P000600002018-08-17 11:56PM EDT60.000.160.000.050.00-141428.13%
RDSA180824P000605002018-08-17 11:56PM EDT60.500.100.000.100.00-4029.10%
RDSA180824P000610002018-08-16 9:30AM EDT61.000.050.000.100.00-3125.00%
RDSA180824P000620002018-08-17 11:56PM EDT62.000.230.100.200.00-21721.29%
RDSA180824P000630002018-08-17 11:56PM EDT63.000.650.350.500.00-151720.02%
RDSA180824P000635002018-08-17 3:13PM EDT63.500.650.600.75-0.35-35.00%2919.68%
RDSA180824P000640002018-08-17 9:52AM EDT64.001.460.901.15+0.91+165.45%11422.51%
RDSA180824P000645002018-08-17 3:59PM EDT64.501.401.301.50+0.20+16.67%122521.58%
RDSA180824P000650002018-08-17 11:54AM EDT65.002.051.751.95+0.01+0.49%12823.54%
RDSA180824P000655002018-08-16 9:50AM EDT65.502.402.052.550.00-31833.20%
RDSA180824P000660002018-08-17 11:56PM EDT66.002.982.552.950.00-2131.54%
RDSA180824P000665002018-08-17 3:36PM EDT66.503.203.103.40+0.30+10.34%11031.45%
RDSA180824P000670002018-08-09 1:32PM EDT67.001.552.002.600.00-7650.00%
RDSA180824P000675002018-08-07 9:30AM EDT67.501.502.452.850.00-31350.00%
RDSA180824P000680002018-08-03 10:58AM EDT68.002.802.603.30+0.85+43.59%5360.00%
RDSA180824P000685002018-08-03 9:49AM EDT68.503.312.853.80+1.06+47.11%150.00%
RDSA180824P000700002018-07-25 9:36AM EDT70.002.202.903.200.00-10960.00%
RDSA180824P000705002018-08-10 10:14AM EDT70.505.605.505.80+3.42+156.88%110.00%
RDSA180824P000710002018-07-27 5:55PM EDT71.002.453.804.100.00-10100.00%
RDSA180824P000715002018-07-13 11:47PM EDT71.502.753.003.300.00-110.00%