New Zealand markets closed

Shell plc (SHEL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
58.52+0.68 (+1.18%)
At close: 04:00PM EST
59.01 +0.49 (+0.84%)
Pre-market: 09:20AM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHEL230217C000350002023-01-18 1:41PM EST35.0023.700.000.000.00-180.00%
SHEL230217C000375002023-01-23 2:53PM EST37.5021.000.000.000.00-8210.00%
SHEL230217C000400002023-01-23 12:17PM EST40.0018.700.000.000.00-8490.00%
SHEL230217C000425002023-01-26 11:11AM EST42.5015.500.000.000.00-1390.00%
SHEL230217C000450002023-01-26 11:35AM EST45.0013.100.000.000.00-121150.00%
SHEL230217C000475002023-01-26 12:39PM EST47.5010.900.000.000.00-2686210.00%
SHEL230217C000500002023-01-26 11:36AM EST50.008.200.000.000.00-2012500.00%
SHEL230217C000525002023-01-24 10:06AM EST52.505.500.000.000.00-192750.00%
SHEL230217C000550002023-01-25 1:36PM EST55.003.600.000.000.00-164080.00%
SHEL230217C000575002023-01-26 3:43PM EST57.502.100.000.000.00-521,3730.00%
SHEL230217C000600002023-01-26 3:49PM EST60.000.760.000.000.00-2,0167,8883.13%
SHEL230217C000625002023-01-26 3:26PM EST62.500.200.000.000.00-19713,4146.25%
SHEL230217C000650002023-01-26 3:23PM EST65.000.050.000.000.00-542612.50%
SHEL230217C000675002023-01-24 2:48PM EST67.500.030.000.000.00-22712.50%
SHEL230217C000700002023-01-12 3:54PM EST70.000.100.000.000.00-1312.50%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHEL230217P000350002022-12-16 9:36AM EST35.000.100.000.100.00-202094.92%
SHEL230217P000400002023-01-24 9:36AM EST40.000.150.000.000.00-11125.00%
SHEL230217P000425002023-01-06 3:33PM EST42.500.050.000.000.00-5525.00%
SHEL230217P000450002023-01-11 1:14PM EST45.000.120.000.000.00-11,05525.00%
SHEL230217P000475002023-01-24 9:37AM EST47.500.110.000.000.00-21,02525.00%
SHEL230217P000500002023-01-26 3:40PM EST50.000.100.000.000.00-21,13112.50%
SHEL230217P000525002023-01-26 3:43PM EST52.500.220.000.000.00-539312.50%
SHEL230217P000550002023-01-26 3:43PM EST55.000.470.000.000.00-593,5086.25%
SHEL230217P000575002023-01-26 3:17PM EST57.501.150.000.000.00-282,5161.56%
SHEL230217P000600002023-01-26 12:18PM EST60.002.750.000.000.00-2681,7530.00%
SHEL230217P000625002023-01-23 3:01PM EST62.504.600.000.000.00-22270.00%
SHEL230217P000650002023-01-25 3:35PM EST65.007.500.000.000.00-10410.00%
SHEL230217P000675002023-01-18 1:32PM EST67.509.300.000.000.00-51,1570.00%
SHEL230217P000700002023-01-03 9:37AM EST70.0012.600.000.000.00-2712720.00%