62.45
-1.68
(-2.62%)
As of 10:11:20 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL250411C00054000 | 3/25/2025 2:07 PM | 54 | 18.00 | 6.60 | 8.40 | 0.00 | 0.00% | - | 5 | 0.00% |
| SHEL250411C00059000 | 3/25/2025 1:52 PM | 59 | 13.10 | 3.10 | 3.40 | 0.00 | 0.00% | - | 5 | 0.00% |
| SHEL250411C00060000 | 4/4/2025 11:01 AM | 60 | 6.00 | 2.55 | 2.80 | 0.00 | 0.00% | 1 | 1 | 41.90% |
| SHEL250411C00063000 | 4/4/2025 3:25 PM | 63 | 2.70 | 0.00 | 1.35 | 0.00 | 0.00% | 70 | 70 | 54.98% |
| SHEL250411C00064000 | 4/4/2025 3:25 PM | 64 | 2.05 | 0.00 | 1.05 | 0.00 | 0.00% | 53 | 41 | 58.11% |
| SHEL250411C00065000 | 4/4/2025 2:43 PM | 65 | 1.35 | 0.00 | 0.65 | 0.00 | 0.00% | 31 | 31 | 54.30% |
| SHEL250411C00066000 | 4/4/2025 2:02 PM | 66 | 1.15 | 0.00 | 1.05 | 0.00 | 0.00% | 5 | 4 | 58.69% |
| SHEL250411C00067000 | 4/4/2025 3:12 PM | 67 | 0.65 | 0.00 | 0.35 | 0.00 | 0.00% | 25 | 26 | 58.50% |
| SHEL250411C00068000 | 4/4/2025 3:30 PM | 68 | 0.47 | 0.00 | 0.25 | 0.00 | 0.00% | 37 | 61 | 50.20% |
| SHEL250411C00069000 | 4/4/2025 1:14 PM | 69 | 0.27 | 0.00 | 0.55 | 0.00 | 0.00% | 41 | 647 | 68.95% |
| SHEL250411C00070000 | 4/4/2025 3:57 PM | 70 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 129 | 25.00% |
| SHEL250411C00071000 | 4/4/2025 2:42 PM | 71 | 0.05 | 0.00 | 1.30 | 0.00 | 0.00% | 45 | 323 | 106.35% |
| SHEL250411C00072000 | 4/4/2025 11:33 AM | 72 | 0.10 | 0.00 | 1.00 | 0.00 | 0.00% | 2 | 81 | 104.79% |
| SHEL250411C00073000 | 4/4/2025 3:28 PM | 73 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 127 | 122.36% |
| SHEL250411C00074000 | 4/4/2025 1:14 PM | 74 | 0.36 | 0.00 | 1.35 | 0.00 | 0.00% | 13 | 8,095 | 129.30% |
| SHEL250411C00075000 | 4/4/2025 3:39 PM | 75 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 151 | 50.00% |
| SHEL250411C00076000 | 4/2/2025 9:36 AM | 76 | 0.08 | 0.00 | 1.30 | 0.00 | 0.00% | 1 | 35 | 141.02% |
| SHEL250411C00077000 | 4/4/2025 3:57 PM | 77 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 50.00% |
| SHEL250411C00079000 | 3/26/2025 2:49 PM | 79 | 0.06 | 0.00 | 1.30 | 0.00 | 0.00% | - | 2 | 159.57% |
| SHEL250411C00080000 | 3/25/2025 2:26 PM | 80 | 0.08 | 0.00 | 1.30 | 0.00 | 0.00% | - | 1 | 165.43% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL250411P00057000 | 4/4/2025 3:50 PM | 57 | 0.25 | 0.00 | 1.40 | 0.00 | 0.00% | 25 | 25 | 91.60% |
| SHEL250411P00059000 | 4/4/2025 3:37 PM | 59 | 0.42 | 1.35 | 1.65 | 0.00 | 0.00% | 2 | 2 | 102.54% |
| SHEL250411P00061000 | 4/4/2025 1:18 PM | 61 | 2.00 | 1.95 | 2.30 | 1.10 | 122.22% | 1 | 2 | 96.88% |
| SHEL250411P00062000 | 3/12/2025 10:28 AM | 62 | 0.42 | 2.55 | 3.30 | 0.00 | 0.00% | - | 1 | 108.30% |
| SHEL250411P00063000 | 4/4/2025 11:30 AM | 63 | 0.99 | 2.85 | 3.60 | 0.00 | 0.00% | 10 | 10 | 100.49% |
| SHEL250411P00064000 | 4/4/2025 3:55 PM | 64 | 1.65 | 3.60 | 4.10 | 0.00 | 0.00% | 263 | 56 | 102.05% |
| SHEL250411P00065000 | 4/4/2025 12:09 PM | 65 | 1.85 | 4.30 | 4.90 | 0.00 | 0.00% | 287 | 284 | 106.35% |
| SHEL250411P00066000 | 4/3/2025 12:15 PM | 66 | 5.80 | 5.00 | 5.60 | 5.65 | 102.73% | 37 | 11 | 107.42% |
| SHEL250411P00067000 | 4/7/2025 9:40 AM | 67 | 6.80 | 5.50 | 7.60 | 4.20 | 262.50% | 3 | 10 | 127.73% |
| SHEL250411P00068000 | 4/4/2025 3:49 PM | 68 | 4.05 | 6.30 | 9.00 | 0.00 | 0.00% | 3,596 | 1,771 | 142.09% |
| SHEL250411P00069000 | 4/4/2025 11:55 AM | 69 | 4.40 | 8.00 | 9.50 | 0.00 | 0.00% | 13 | 22 | 156.05% |
| SHEL250411P00070000 | 4/4/2025 11:01 AM | 70 | 4.90 | 8.20 | 10.50 | 0.00 | 0.00% | 1 | 173 | 150.00% |
| SHEL250411P00071000 | 4/4/2025 12:47 PM | 71 | 6.80 | 8.90 | 11.40 | 0.00 | 0.00% | 2 | 176 | 150.78% |
| SHEL250411P00072000 | 4/4/2025 11:16 AM | 72 | 6.53 | 10.10 | 12.80 | 0.00 | 0.00% | 114 | 241 | 171.97% |
| SHEL250411P00073000 | 4/4/2025 12:48 PM | 73 | 8.73 | 11.20 | 13.40 | 0.00 | 0.00% | 33 | 87 | 174.12% |
| SHEL250411P00074000 | 4/4/2025 9:33 AM | 74 | 7.55 | 11.90 | 14.80 | 0.00 | 0.00% | 1 | 3 | 184.38% |
| SHEL250411P00075000 | 4/2/2025 3:54 PM | 75 | 2.30 | 12.50 | 16.20 | 0.00 | 0.00% | 1 | 0 | 192.29% |
| SHEL250411P00076000 | 4/2/2025 9:39 AM | 76 | 3.40 | 13.50 | 17.10 | 0.00 | 0.00% | 1 | 0 | 197.66% |
Related Tickers
BP BP p.l.c.
28.05
-1.16%
TTE TotalEnergies SE
57.15
-0.95%
CVX Chevron Corporation
142.32
-0.67%
XOM Exxon Mobil Corporation
104.94
+0.58%
EQNR Equinor ASA
23.50
+0.38%
PBR Petróleo Brasileiro S.A. - Petrobras
12.75
-2.89%
SU Suncor Energy Inc.
33.32
+0.36%
E Eni S.p.A.
27.42
-2.56%
PBR-A Petróleo Brasileiro S.A. - Petrobras
11.77
-0.88%
CVE Cenovus Energy Inc.
11.36
+0.93%