New Zealand markets closed

Shell plc (SHEL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
69.00-0.76 (-1.09%)
At close: 04:00PM EDT
69.66 +0.66 (+0.96%)
After hours: 07:52PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHEL240621C000300002024-02-14 4:59PM EDT30.0033.4033.6038.300.00-200.00%
SHEL240621C000325002024-02-14 4:59PM EDT32.5030.9031.2035.800.00-200.00%
SHEL240621C000400002024-05-16 11:14AM EDT40.0032.3127.0030.700.00-1528354.49%
SHEL240621C000425002023-09-15 12:22PM EDT42.5022.8425.1025.600.00-350.00%
SHEL240621C000450002024-02-14 1:52PM EDT45.0018.4019.3022.800.00-110.00%
SHEL240621C000475002024-06-12 2:05PM EDT47.5023.2021.4021.800.00-1010137.11%
SHEL240621C000500002024-05-21 3:41PM EDT50.0021.7018.9019.300.00-34120.31%
SHEL240621C000525002024-05-15 3:34PM EDT52.5020.8016.4018.700.00-6400181.05%
SHEL240621C000550002024-05-15 3:34PM EDT55.0018.2512.3016.100.00-1,9200102.15%
SHEL240621C000575002024-05-15 3:44PM EDT57.5015.809.5013.100.00-1750159.77%
SHEL240621C000600002024-06-14 3:43PM EDT60.009.009.009.20-0.90-9.09%13859.77%
SHEL240621C000610002024-06-14 10:05AM EDT61.008.108.0010.10-0.80-8.99%17105.37%
SHEL240621C000625002024-05-31 9:53AM EDT62.509.805.007.800.00-15101.17%
SHEL240621C000640002024-05-23 10:26AM EDT64.007.205.006.600.00--069.73%
SHEL240621C000650002024-05-31 2:50PM EDT65.007.804.004.300.00-12841.60%
SHEL240621C000670002024-05-24 1:28PM EDT67.004.201.153.300.00-4557.32%
SHEL240621C000675002024-06-14 12:30PM EDT67.501.500.701.80-0.90-37.50%72,01422.46%
SHEL240621C000680002024-06-07 10:08AM EDT68.002.501.251.400.00-2921.19%
SHEL240621C000690002024-06-14 3:33PM EDT69.000.600.650.75-0.65-52.00%14326619.68%
SHEL240621C000700002024-06-14 3:51PM EDT70.000.250.250.30-0.35-58.33%1391,52417.87%
SHEL240621C000710002024-06-14 3:01PM EDT71.000.090.050.15-0.21-70.00%18927819.92%
SHEL240621C000720002024-06-14 1:36PM EDT72.000.050.000.05-0.04-44.44%145,68419.73%
SHEL240621C000725002024-06-14 11:49AM EDT72.500.050.000.800.00-15,51953.81%
SHEL240621C000730002024-06-14 10:33AM EDT73.000.040.000.05-0.11-73.33%51,15024.61%
SHEL240621C000740002024-06-12 10:23AM EDT74.000.070.001.000.00-147953.91%
SHEL240621C000750002024-06-14 1:30PM EDT75.000.050.000.05+0.02+66.67%153,66933.79%
SHEL240621C000760002024-06-03 12:50PM EDT76.000.100.001.350.00-9812373.49%
SHEL240621C000770002024-05-22 12:01PM EDT77.000.060.001.350.00--179.59%
SHEL240621C000775002024-06-06 3:18PM EDT77.500.050.000.200.00-1881950.20%
SHEL240621C000780002024-05-23 3:10PM EDT78.000.050.001.350.00--685.45%
SHEL240621C000790002024-05-28 9:37AM EDT79.000.050.001.350.00-6832691.16%
SHEL240621C000800002024-05-15 10:07AM EDT80.000.050.001.500.00-139299.95%
SHEL240621C000825002024-04-24 9:40AM EDT82.500.100.000.750.00--393.55%
SHEL240621C000850002024-05-20 9:46AM EDT85.000.050.000.050.00-43065.63%
SHEL240621C000900002024-04-02 3:55PM EDT90.000.040.000.050.00-14080.47%
SHEL240621C000950002024-04-18 12:47PM EDT95.000.050.000.050.00-153694.53%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHEL240621P000300002023-10-31 9:31AM EDT30.000.100.000.000.00-34950.00%
SHEL240621P000325002023-10-30 1:17PM EDT32.500.100.000.150.00-3071245.31%
SHEL240621P000350002024-02-09 11:18AM EDT35.000.050.000.050.00-113195.31%
SHEL240621P000375002024-01-31 11:00AM EDT37.500.050.000.000.00-12650.00%
SHEL240621P000400002024-03-06 2:51PM EDT40.000.050.000.650.00-101,031234.38%
SHEL240621P000425002023-10-31 12:42PM EDT42.500.410.050.350.00-16193.36%
SHEL240621P000450002024-03-08 11:57AM EDT45.000.050.000.650.00-10231190.63%
SHEL240621P000475002024-04-17 1:06PM EDT47.500.050.000.050.00-22114112.50%
SHEL240621P000500002024-05-15 10:24AM EDT50.000.030.002.150.00-10102205.86%
SHEL240621P000525002024-05-10 9:30AM EDT52.500.030.000.750.00-175136.52%
SHEL240621P000550002024-05-16 9:48AM EDT55.000.050.001.350.00-207717137.89%
SHEL240621P000575002024-05-16 9:54AM EDT57.500.050.001.350.00-20110,203117.58%
SHEL240621P000600002024-06-05 3:52PM EDT60.000.100.000.100.00-22,71252.73%
SHEL240621P000625002024-06-14 3:47PM EDT62.500.050.000.250.00-151,75056.35%
SHEL240621P000630002024-06-13 2:03PM EDT63.000.050.001.650.00-69979.20%
SHEL240621P000640002024-05-20 9:52AM EDT64.000.100.000.200.00--31143.36%
SHEL240621P000650002024-06-14 2:57PM EDT65.000.060.000.10+0.01+20.00%1192730.47%
SHEL240621P000660002024-06-14 3:01PM EDT66.000.110.000.10-0.09-45.00%151124.41%
SHEL240621P000670002024-06-14 11:47AM EDT67.000.160.100.15+0.06+60.00%319720.51%
SHEL240621P000675002024-06-12 3:42PM EDT67.500.220.150.20+0.12+120.00%11,62918.90%
SHEL240621P000680002024-06-14 3:44PM EDT68.000.300.250.30+0.10+50.00%903218.16%
SHEL240621P000690002024-06-14 3:40PM EDT69.000.650.550.65+0.25+62.50%30734217.04%
SHEL240621P000700002024-06-14 3:51PM EDT70.001.251.151.25+0.55+78.57%17097116.31%
SHEL240621P000710002024-06-13 12:45PM EDT71.001.501.952.250.00-42,04023.93%
SHEL240621P000720002024-06-07 3:52PM EDT72.002.552.853.200.00-415128.52%
SHEL240621P000725002024-06-13 9:42AM EDT72.502.503.303.700.00-16231.64%
SHEL240621P000730002024-06-03 9:30AM EDT73.001.203.804.200.00-1192134.57%
SHEL240621P000750002024-06-12 10:05AM EDT75.003.705.806.200.00-1545.70%
SHEL240621P000760002024-06-03 9:35AM EDT76.003.556.807.200.00-2050.98%
SHEL240621P000775002024-05-10 9:48AM EDT77.504.196.309.900.00-30109.08%
SHEL240621P000790002024-05-28 2:32PM EDT79.007.509.8010.200.00-51065.53%
SHEL240621P000800002024-05-24 9:55AM EDT80.009.1010.8011.200.00-4070.12%