New Zealand markets closed

Shell plc (SHEL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
49.76-0.32 (-0.64%)
At close: 04:00PM EDT
49.77 +0.01 (+0.02%)
After hours: 06:17PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHEL221021C000250002022-08-10 3:31PM EDT25.0028.0028.6028.900.00-20373.54%
SHEL221021C000275002022-09-02 9:30AM EDT27.5026.5022.1022.500.00-11107.03%
SHEL221021C000300002022-05-18 2:10PM EDT30.0028.2020.2020.700.00-100159.38%
SHEL221021C000350002022-08-11 10:54AM EDT35.0019.4118.7019.100.00-55242.09%
SHEL221021C000400002022-09-28 11:59AM EDT40.009.309.8010.200.00-13562.60%
SHEL221021C000425002022-09-23 10:28AM EDT42.506.607.407.700.00-101351.27%
SHEL221021C000450002022-09-30 3:22PM EDT45.005.245.205.40+0.84+19.09%21,03948.93%
SHEL221021C000475002022-09-30 2:21PM EDT47.503.303.203.40-0.41-11.05%572043.65%
SHEL221021C000500002022-09-30 3:42PM EDT50.001.801.751.85-0.25-12.20%2601,95240.28%
SHEL221021C000525002022-09-30 3:47PM EDT52.500.800.750.80-0.12-13.04%6901,82937.11%
SHEL221021C000550002022-09-30 3:40PM EDT55.000.280.250.30-0.11-28.21%38612,51536.13%
SHEL221021C000575002022-09-30 12:17PM EDT57.500.150.050.150.00-373,47839.26%
SHEL221021C000600002022-09-30 3:35PM EDT60.000.050.050.10-0.01-16.67%29112,50144.04%
SHEL221021C000625002022-09-26 3:49PM EDT62.500.100.000.10+0.05+100.00%220051.56%
SHEL221021C000650002022-09-29 1:50PM EDT65.000.050.000.100.00-183,08752.34%
SHEL221021C000700002022-09-27 11:04AM EDT70.000.040.000.050.00-14,51058.59%
SHEL221021C000750002022-08-23 3:46PM EDT75.000.040.000.100.00-399675.00%
SHEL221021C000800002022-09-16 9:45AM EDT80.000.050.000.050.00-115577.73%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHEL221021P000250002022-08-30 12:20PM EDT25.000.050.000.050.00-128115.63%
SHEL221021P000300002022-09-29 9:30AM EDT30.000.050.000.050.00-21,68687.50%
SHEL221021P000350002022-09-26 9:31AM EDT35.000.110.000.100.00-21,91869.14%
SHEL221021P000375002022-09-27 1:41PM EDT37.500.150.000.150.00-41561.33%
SHEL221021P000400002022-09-30 2:56PM EDT40.000.150.100.20-0.05-25.00%2070956.25%
SHEL221021P000425002022-09-30 11:56AM EDT42.500.240.200.30-0.03-11.11%2977251.76%
SHEL221021P000450002022-09-30 2:14PM EDT45.000.480.450.55-0.01-2.04%21,46646.14%
SHEL221021P000475002022-09-30 3:53PM EDT47.501.031.001.05+0.03+3.00%2796141.55%
SHEL221021P000500002022-09-30 3:58PM EDT50.001.901.902.000.00-1311,44838.45%
SHEL221021P000525002022-09-30 1:59PM EDT52.503.303.403.60-0.30-8.33%21,27438.53%
SHEL221021P000550002022-09-30 11:46AM EDT55.005.105.305.60-1.60-23.88%11,86238.28%
SHEL221021P000575002022-09-22 12:20PM EDT57.505.147.607.900.00-140139.84%
SHEL221021P000600002022-09-30 1:50PM EDT60.0010.2010.0010.50-1.35-11.69%696754.10%
SHEL221021P000625002022-08-26 2:58PM EDT62.507.8014.1014.600.00-50108.55%
SHEL221021P000650002022-09-20 11:46AM EDT65.0012.5015.1015.500.00-3053.91%
SHEL221021P000700002022-05-26 1:21PM EDT70.0011.7319.2019.900.00-140.00%
SHEL221021P000750002022-09-23 12:09PM EDT75.0026.5025.1025.500.00-3076.95%
SHEL221021P000800002022-04-25 9:30AM EDT80.0027.1019.2021.400.00-300.00%