NYSE - Delayed Quote USD

Shell plc (SHEL)

73.27 0.00 (0.00%)
At close: April 26 at 4:00 PM EDT
73.27 0.00 (0.00%)
After hours: April 26 at 7:54 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SHEL240503C00050000 4/24/2024 5:44 PM 50 23.10 21.00 23.50 23.10 - - 3 172.85%
SHEL240503C00060000 4/8/2024 5:45 PM 60 12.15 12.10 13.50 0.00 0.00% - 3 101.17%
SHEL240503C00062000 4/4/2024 6:53 PM 62 8.89 11.20 11.50 0.00 0.00% 5 5 71.09%
SHEL240503C00063000 4/15/2024 2:09 PM 63 8.20 8.40 11.90 0.00 0.00% 2 3 150.88%
SHEL240503C00064000 3/28/2024 7:35 PM 64 3.88 9.00 9.50 0.00 0.00% 2 3 74.41%
SHEL240503C00065000 4/26/2024 6:23 PM 65 8.34 8.00 9.90 0.83 11.05% 9 8 93.07%
SHEL240503C00066000 4/15/2024 1:32 PM 66 6.72 7.00 7.50 0.00 0.00% 1 7 61.04%
SHEL240503C00067000 4/26/2024 7:14 PM 67 6.50 6.10 6.60 0.59 9.98% 4 29 60.25%
SHEL240503C00068000 4/26/2024 3:19 PM 68 4.95 5.10 7.40 -0.65 -11.61% 101 57 79.79%
SHEL240503C00069000 4/26/2024 7:23 PM 69 4.43 4.20 6.30 0.73 19.73% 30 584 70.70%
SHEL240503C00070000 4/26/2024 7:40 PM 70 3.46 3.30 3.50 -0.05 -1.42% 25 350 33.59%
SHEL240503C00071000 4/26/2024 7:34 PM 71 2.57 2.50 2.60 0.37 16.82% 15 128 30.27%
SHEL240503C00072000 4/26/2024 7:38 PM 72 1.80 1.70 2.65 -0.20 -10.00% 4 226 52.49%
SHEL240503C00073000 4/26/2024 7:45 PM 73 1.15 1.10 1.20 -0.20 -14.81% 186 281 28.32%
SHEL240503C00074000 4/26/2024 7:56 PM 74 0.67 0.65 0.75 -0.18 -21.18% 43 198 28.57%
SHEL240503C00075000 4/26/2024 7:22 PM 75 0.40 0.30 0.40 0.00 0.00% 22 321 27.54%
SHEL240503C00076000 4/26/2024 3:36 PM 76 0.17 0.15 0.20 -0.08 -32.00% 2 113 27.34%
SHEL240503C00077000 4/26/2024 7:04 PM 77 0.07 0.05 0.15 0.02 40.00% 8 80 30.96%
SHEL240503C00078000 4/25/2024 1:32 PM 78 0.05 0.00 0.75 0.00 0.00% 1 93 62.40%
SHEL240503C00079000 4/12/2024 2:40 PM 79 0.24 0.00 0.05 0.00 0.00% 364 357 33.20%
SHEL240503C00080000 4/22/2024 5:04 PM 80 0.02 0.00 0.05 0.00 0.00% 1 135 37.70%
SHEL240503C00081000 4/12/2024 2:53 PM 81 0.10 0.00 0.75 0.00 0.00% 1 1 65.92%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SHEL240503P00063000 4/5/2024 6:54 PM 63 0.12 0.00 0.10 0.00 0.00% 5 5 60.16%
SHEL240503P00064000 4/8/2024 6:58 PM 64 0.10 0.00 0.75 0.00 0.00% - 4 84.38%
SHEL240503P00065000 4/17/2024 2:50 PM 65 0.07 0.00 0.75 0.00 0.00% 2 13 77.15%
SHEL240503P00066000 4/22/2024 5:04 PM 66 0.05 0.00 0.10 0.00 0.00% 1 58 50.39%
SHEL240503P00067000 4/16/2024 4:51 PM 67 0.22 0.00 0.15 0.00 0.00% 50 100 48.83%
SHEL240503P00068000 4/25/2024 2:39 PM 68 0.07 0.00 0.75 0.00 0.00% 2 68 55.27%
SHEL240503P00069000 4/26/2024 7:37 PM 69 0.10 0.00 0.10 0.00 0.00% 143 170 32.62%
SHEL240503P00070000 4/26/2024 7:28 PM 70 0.11 0.05 0.15 -0.14 -56.00% 9 84 29.49%
SHEL240503P00071000 4/26/2024 7:40 PM 71 0.30 0.20 0.25 -0.10 -25.00% 52 60 27.15%
SHEL240503P00072000 4/26/2024 7:47 PM 72 0.43 0.40 0.50 -0.07 -14.00% 18 147 27.20%
SHEL240503P00073000 4/26/2024 7:35 PM 73 0.81 0.80 0.85 -0.06 -6.90% 18 34 26.17%
SHEL240503P00074000 4/19/2024 3:44 PM 74 2.92 1.30 1.40 0.00 0.00% 10 5 26.37%
SHEL240503P00075000 4/22/2024 7:34 PM 75 2.78 2.00 2.15 0.00 0.00% 2 22 28.22%

Related Tickers

BP BP p.l.c.
39.47
-0.38%
 
TTE TotalEnergies SE
74.56
+1.10%
 
CVX Chevron Corporation
165.89
+0.37%
 
XOM Exxon Mobil Corporation
117.96
-2.78%
 
PBR Petróleo Brasileiro S.A. - Petrobras
17.05
+2.51%
 
SU Suncor Energy Inc.
39.41
-0.08%
 
EQNR Equinor ASA
27.69
-0.57%
 
E Eni S.p.A.
32.80
+0.03%
 
CVE Cenovus Energy Inc.
21.46
+0.85%
 
PBR-A Petróleo Brasileiro S.A. - Petrobras
16.16
+2.06%