NYSE - Delayed Quote USD
Shell plc (SHEL)
66.30
+0.35
+(0.53%)
At close: May 23 at 4:00:02 PM EDT
66.29
-0.01
(-0.02%)
After hours: May 23 at 7:58:33 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL250530C00040000 | 5/15/2025 3:56 PM | 40 | 27.40 | 24.30 | 28.10 | 0.00 | 0.00% | 2 | 0 | 408.11% |
| SHEL250530C00050000 | 5/15/2025 3:56 PM | 50 | 17.40 | 15.90 | 16.50 | 0.00 | 0.00% | 2 | 0 | 145.70% |
| SHEL250530C00060000 | 5/15/2025 2:32 PM | 60 | 6.90 | 6.10 | 6.50 | 0.00 | 0.00% | 70 | 0 | 63.97% |
| SHEL250530C00063000 | 5/22/2025 12:37 PM | 63 | 3.25 | 3.00 | 3.50 | 0.00 | 0.00% | 12 | 0 | 39.26% |
| SHEL250530C00064000 | 5/22/2025 12:40 PM | 64 | 2.34 | 2.35 | 2.70 | 0.00 | 0.00% | 18 | 0 | 40.14% |
| SHEL250530C00065000 | 5/23/2025 1:13 PM | 65 | 1.35 | 1.55 | 1.70 | 0.10 | 8.00% | 1,010 | 6 | 29.54% |
| SHEL250530C00066000 | 5/23/2025 3:57 PM | 66 | 0.87 | 0.85 | 0.95 | 0.01 | 1.16% | 51 | 70 | 25.59% |
| SHEL250530C00067000 | 5/23/2025 3:57 PM | 67 | 0.41 | 0.40 | 0.50 | -0.01 | -2.38% | 144 | 961 | 25.78% |
| SHEL250530C00068000 | 5/23/2025 3:59 PM | 68 | 0.17 | 0.15 | 0.25 | -0.02 | -10.53% | 37 | 608 | 26.76% |
| SHEL250530C00069000 | 5/23/2025 3:59 PM | 69 | 0.05 | 0.05 | 1.00 | -0.12 | -70.59% | 11 | 65 | 65.77% |
| SHEL250530C00070000 | 5/23/2025 1:48 PM | 70 | 0.02 | 0.00 | 0.05 | 0.01 | 100.00% | 39 | 10,189 | 28.52% |
| SHEL250530C00071000 | 5/16/2025 1:47 PM | 71 | 0.06 | 0.00 | 2.15 | 0.00 | 0.00% | 4 | 12 | 88.18% |
| SHEL250530C00072000 | 5/6/2025 2:38 PM | 72 | 0.08 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 18 | 97.17% |
| SHEL250530C00074000 | 5/23/2025 11:31 AM | 74 | 0.02 | 0.00 | 2.15 | -0.02 | -50.00% | 1 | 1 | 113.97% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL250530P00056000 | 5/5/2025 9:53 AM | 56 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | - | 1 | 73.83% |
| SHEL250530P00059000 | 5/1/2025 1:06 PM | 59 | 0.56 | 0.00 | 0.10 | 0.00 | 0.00% | - | 2 | 53.91% |
| SHEL250530P00060000 | 5/22/2025 1:19 PM | 60 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 511 | 515 | 76.47% |
| SHEL250530P00061000 | 5/5/2025 3:10 PM | 61 | 0.52 | 0.00 | 0.15 | 0.00 | 0.00% | 20 | 22 | 51.76% |
| SHEL250530P00062000 | 5/23/2025 1:24 PM | 62 | 0.09 | 0.00 | 0.20 | 0.01 | 12.50% | 2 | 127 | 47.66% |
| SHEL250530P00063000 | 5/21/2025 11:19 AM | 63 | 0.08 | 0.05 | 0.15 | 0.00 | 0.00% | 6 | 98 | 36.04% |
| SHEL250530P00064000 | 5/23/2025 3:37 PM | 64 | 0.18 | 0.15 | 0.20 | -0.05 | -21.74% | 5 | 211 | 30.66% |
| SHEL250530P00065000 | 5/23/2025 3:38 PM | 65 | 0.35 | 0.30 | 0.40 | -0.20 | -36.36% | 36 | 33 | 29.54% |
| SHEL250530P00066000 | 5/23/2025 3:58 PM | 66 | 0.60 | 0.55 | 0.65 | -0.20 | -25.00% | 69 | 89 | 25.59% |
| SHEL250530P00067000 | 5/23/2025 3:57 PM | 67 | 1.20 | 0.65 | 1.20 | -0.10 | -7.69% | 9 | 33 | 25.78% |
| SHEL250530P00068000 | 5/23/2025 2:01 PM | 68 | 2.04 | 1.80 | 2.00 | 2.04 | - | 6 | 0 | 28.96% |
Related Tickers
BP BP p.l.c.
29.09
+0.52%
TTE TotalEnergies SE
57.89
-0.46%
XOM Exxon Mobil Corporation
103.03
+0.06%
CVX Chevron Corporation
136.54
+0.92%
EQNR Equinor ASA
23.82
+1.36%
PBR Petróleo Brasileiro S.A. - Petrobras
11.84
+0.25%
SU Suncor Energy Inc.
35.71
+0.96%
PBR-A Petróleo Brasileiro S.A. - Petrobras
11.08
+0.09%
E Eni S.p.A.
29.10
-0.03%
EC Ecopetrol S.A.
8.61
+1.65%