Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SHEL240322C00059000 | 2024-03-06 10:38AM EDT | 59.00 | 5.00 | 7.00 | 8.00 | 0.00 | - | 1 | 0 | 92.97% |
SHEL240322C00060000 | 2024-03-01 1:14PM EDT | 60.00 | 4.10 | 6.10 | 6.30 | 0.00 | - | 7 | 7 | 53.91% |
SHEL240322C00061000 | 2024-03-15 12:02PM EDT | 61.00 | 4.83 | 5.10 | 5.30 | 0.00 | - | - | 1 | 57.62% |
SHEL240322C00062000 | 2024-03-15 3:57PM EDT | 62.00 | 3.92 | 4.10 | 4.40 | 0.00 | - | 36 | 36 | 56.25% |
SHEL240322C00063000 | 2024-03-15 1:55PM EDT | 63.00 | 2.77 | 3.00 | 3.70 | 0.00 | - | 1 | 14 | 62.50% |
SHEL240322C00064000 | 2024-03-18 2:52PM EDT | 64.00 | 2.30 | 2.15 | 2.30 | +0.43 | +22.99% | 6 | 78 | 30.27% |
SHEL240322C00065000 | 2024-03-18 12:59PM EDT | 65.00 | 1.25 | 1.25 | 1.40 | +0.14 | +12.61% | 20 | 186 | 25.00% |
SHEL240322C00066000 | 2024-03-18 3:57PM EDT | 66.00 | 0.60 | 0.60 | 0.70 | -0.04 | -6.25% | 102 | 1,580 | 22.75% |
SHEL240322C00067000 | 2024-03-18 3:48PM EDT | 67.00 | 0.30 | 0.20 | 0.30 | +0.04 | +15.38% | 244 | 1,101 | 23.05% |
SHEL240322C00068000 | 2024-03-18 3:04PM EDT | 68.00 | 0.08 | 0.05 | 0.10 | +0.03 | +60.00% | 151 | 26 | 23.05% |
SHEL240322C00069000 | 2024-03-14 3:28PM EDT | 69.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 52 | 52 | 26.37% |
SHEL240322C00070000 | 2024-03-18 11:08AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 3 | 1 | 38.67% |
SHEL240322C00074000 | 2024-03-11 10:08AM EDT | 74.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 15 | 15 | 80.47% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SHEL240322P00050000 | 2024-02-12 12:19PM EDT | 50.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | - | 2 | 169.53% |
SHEL240322P00056000 | 2024-02-02 11:50AM EDT | 56.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 124.22% |
SHEL240322P00057000 | 2024-03-01 2:44PM EDT | 57.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 66.41% |
SHEL240322P00058000 | 2024-02-12 10:34AM EDT | 58.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 2 | 93.36% |
SHEL240322P00059000 | 2024-03-11 10:04AM EDT | 59.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 8 | 79.30% |
SHEL240322P00060000 | 2024-03-07 10:51AM EDT | 60.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 165 | 170 | 67.97% |
SHEL240322P00061000 | 2024-03-12 10:12AM EDT | 61.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 24 | 61.13% |
SHEL240322P00062000 | 2024-03-18 11:50AM EDT | 62.00 | 0.01 | 0.00 | 0.10 | -0.05 | -83.33% | 1 | 20 | 43.16% |
SHEL240322P00063000 | 2024-03-18 10:58AM EDT | 63.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 1 | 59 | 34.86% |
SHEL240322P00064000 | 2024-03-18 1:27PM EDT | 64.00 | 0.08 | 0.05 | 0.10 | -0.07 | -46.67% | 112 | 78 | 26.17% |
SHEL240322P00065000 | 2024-03-18 2:34PM EDT | 65.00 | 0.17 | 0.10 | 0.20 | -0.18 | -51.43% | 47 | 55 | 22.17% |
SHEL240322P00066000 | 2024-03-18 3:16PM EDT | 66.00 | 0.45 | 0.45 | 0.50 | -0.27 | -37.50% | 31 | 33 | 20.56% |
SHEL240322P00067000 | 2024-02-27 2:40PM EDT | 67.00 | 3.40 | 1.00 | 1.15 | 0.00 | - | - | 0 | 22.61% |