Dark

SHEL
Shell plc
stock NYSE ADR

Market Open

May 9, 2025 9:46:57 AM EDT

65.70USD+0.953%(+0.62)1,085,008

65.76Bid 65.78Ask 0.02Spread

Pre-market

May 9, 2025 9:28:30 AM EDT

65.89USD+1.245%(+0.81)24,727

After-hours

May 8, 2025 4:00:30 PM EDT

65.08USD+0.031%(+0.02)0

OverviewOption ChainHistoricalExchangesShortsTrends

ITM/OTM for May 9, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
485	13,023	550	1,083

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
90 C	0	0%	0			SHEL250509C00090000
85 C	0	0%	0			SHEL250509C00085000
84 C	0	0%	0			SHEL250509C00084000
83 C	0	0%	0			SHEL250509C00083000
82 C	0	0%	0			SHEL250509C00082000
81 C	0	0%	0			SHEL250509C00081000
80 C	0	0%	0			SHEL250509C00080000
79 C	0	0%	0			SHEL250509C00079000
78 C	0	0%	0			SHEL250509C00078000
77 C	0	0%	0			SHEL250509C00077000
76 C	0	0%	0			SHEL250509C00076000
75 C	0.45	-61.86%	2	8	04-04	SHEL250509C00075000
74 C	0.20	+1,900.00%	10	1	04-07	SHEL250509C00074000
73 C	0.15	-86.61%	2	5	04-04	SHEL250509C00073000
72 C	0.05	0.00%	1	47	05-05	SHEL250509C00072000
71 C	0.05	-50.00%	2	22	05-02	SHEL250509C00071000
70 C	0.05	+400.00%	4	11,642	05-06	SHEL250509C00070000
69 C	0.04	+100.00%	7	93	05-08	SHEL250509C00069000
68 C	0.09	-82.00%	49	619	05-05	SHEL250509C00068000
67 C	0.04	-42.86%	7	428	05-08	SHEL250509C00067000
66 C	0.10	-33.33%	80	158	05-08	SHEL250509C00066000
65 C	0.50	-16.67%	55	277	05-08	SHEL250509C00065000
64 C	1.60	-11.11%	2	161	05-08	SHEL250509C00064000
63 C	2.65	+15.22%	20	32	05-05	SHEL250509C00063000
62 C	3.33	-20.71%	1	3	05-01	SHEL250509C00062000
61 C	5.20	0.00%	8	1	04-22	SHEL250509C00061000
60 C	5.30	-1.85%	2	5	05-07	SHEL250509C00060000
59 C	0	0%	0			SHEL250509C00059000
58 C	0	0%	0			SHEL250509C00058000
57 C	0	0%	0			SHEL250509C00057000
56 C	0	0%	0			SHEL250509C00056000
55 C	0	0%	0			SHEL250509C00055000
54 C	11.20	0%	6	6	05-05	SHEL250509C00054000
53 C	0	0%	0			SHEL250509C00053000
52 C	0	0%	0			SHEL250509C00052000
51 C	0	0%	0			SHEL250509C00051000
50 C	0	0%	0			SHEL250509C00050000
49 C	0	0%	0			SHEL250509C00049000
45 C	0	0%	0			SHEL250509C00045000
40 C	0	0%	0			SHEL250509C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
90 P	0	0%	0			SHEL250509P00090000
85 P	0	0%	0			SHEL250509P00085000
84 P	0	0%	0			SHEL250509P00084000
83 P	0	0%	0			SHEL250509P00083000
82 P	0	0%	0			SHEL250509P00082000
81 P	0	0%	0			SHEL250509P00081000
80 P	14.70	+5.76%	18	10	05-08	SHEL250509P00080000
79 P	0	0%	0			SHEL250509P00079000
78 P	0	0%	0			SHEL250509P00078000
77 P	0	0%	0			SHEL250509P00077000
76 P	0	0%	0			SHEL250509P00076000
75 P	0	0%	0			SHEL250509P00075000
74 P	0	0%	0			SHEL250509P00074000
73 P	12.40	+244.44%	4	4	04-07	SHEL250509P00073000
72 P	10.92	+91.58%	1	1	04-07	SHEL250509P00072000
71 P	5.50	+22.22%	6	3	05-08	SHEL250509P00071000
70 P	4.50	-16.20%	2	1	05-08	SHEL250509P00070000
69 P	2.70	-20.59%	6	3	05-02	SHEL250509P00069000
68 P	2.88	+22.55%	1	262	05-06	SHEL250509P00068000
67 P	1.82	+8.98%	1	133	05-07	SHEL250509P00067000
66 P	1.11	-11.90%	15	133	05-07	SHEL250509P00066000
65 P	0.30	-41.18%	20	257	05-08	SHEL250509P00065000
64 P	0.10	-50.00%	3	350	05-08	SHEL250509P00064000
63 P	0.09	-40.00%	3	146	05-07	SHEL250509P00063000
62 P	0.10	-33.33%	5	93	05-05	SHEL250509P00062000
61 P	0.07	-30.00%	14	49	05-05	SHEL250509P00061000
60 P	0.11	-59.26%	2	6	05-02	SHEL250509P00060000
59 P	0.12	-20.00%	1	66	05-08	SHEL250509P00059000
58 P	0.01	-83.33%	1	45	05-08	SHEL250509P00058000
57 P	0.04	-42.86%	48	51	05-06	SHEL250509P00057000
56 P	0.06	0%	7	7	05-05	SHEL250509P00056000
55 P	0.03	0%	13	13	05-05	SHEL250509P00055000
54 P	0	0%	0			SHEL250509P00054000
53 P	0	0%	0			SHEL250509P00053000
52 P	0	0%	0			SHEL250509P00052000
51 P	0	0%	0			SHEL250509P00051000
50 P	0	0%	0			SHEL250509P00050000
49 P	0	0%	0			SHEL250509P00049000
45 P	0	0%	0			SHEL250509P00045000
40 P	0	0%	0			SHEL250509P00040000

.dark-mode .L7bFyZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L7bFyZ{ color: #333333; background-color: white; border: 2px solid #333333; }SHELShell plcstock NYSE ADR