New Zealand markets close in 3 hours 19 minutes

Shell plc (SHEL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
69.94-0.09 (-0.13%)
At close: 04:00PM EDT
69.79 -0.15 (-0.21%)
After hours: 07:28PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHEL240628C000400002024-06-21 12:09PM EDT40.0030.3527.8032.00+30.35-190453.13%
SHEL240628C000450002024-06-17 12:20PM EDT45.0024.4123.0027.10+24.41--9189.84%
SHEL240628C000640002024-06-21 10:58AM EDT64.006.355.808.10+6.35-10099.90%
SHEL240628C000650002024-06-21 10:58AM EDT65.005.404.807.10-0.20-3.57%10089.55%
SHEL240628C000670002024-06-21 12:09PM EDT67.003.222.953.20+0.02+0.62%19437.50%
SHEL240628C000680002024-06-10 11:48AM EDT68.003.102.052.200.00-1628.71%
SHEL240628C000690002024-06-21 11:19AM EDT69.001.371.201.35+0.39+39.80%46824.41%
SHEL240628C000700002024-06-21 3:42PM EDT70.000.560.550.65-0.26-31.71%1030920.80%
SHEL240628C000710002024-06-21 3:54PM EDT71.000.240.200.25-0.15-38.46%3923619.63%
SHEL240628C000720002024-06-21 2:13PM EDT72.000.070.050.15-0.16-69.57%1018123.73%
SHEL240628C000730002024-06-21 3:45PM EDT73.000.050.000.10-0.05-50.00%31,04227.64%
SHEL240628C000740002024-06-21 12:08PM EDT74.000.050.000.10-0.03-37.50%118233.99%
SHEL240628C000750002024-06-14 11:44AM EDT75.000.050.000.100.00-125039.84%
SHEL240628C000760002024-06-10 9:35AM EDT76.000.050.001.100.00-22173.14%
SHEL240628C000770002024-05-29 10:56AM EDT77.000.130.000.400.00-707159.86%
SHEL240628C000780002024-06-18 10:14AM EDT78.000.050.000.450.00-828567.58%
SHEL240628C000790002024-06-18 9:44AM EDT79.000.050.000.600.00-26731978.91%
SHEL240628C000800002024-06-18 10:08AM EDT80.000.050.000.050.00-32795053.13%
SHEL240628C000810002024-06-20 9:30AM EDT81.000.050.000.05+0.05--11357.03%
SHEL240628C000820002024-06-20 9:31AM EDT82.000.050.000.75+0.05--287101.37%
SHEL240628C000830002024-06-18 9:44AM EDT83.000.050.000.750.00-260266107.03%
SHEL240628C000850002024-06-03 9:30AM EDT85.000.050.000.750.00-4343117.58%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHEL240628P000570002024-06-18 9:30AM EDT57.000.050.000.75+0.05--1,928128.13%
SHEL240628P000580002024-06-12 2:48PM EDT58.000.050.000.750.00--28119.73%
SHEL240628P000590002024-06-12 10:36AM EDT59.000.060.000.100.00--1773.44%
SHEL240628P000600002024-06-04 12:52PM EDT60.000.050.000.100.00-4467.19%
SHEL240628P000610002024-06-20 9:44AM EDT61.000.050.000.050.00-20020854.69%
SHEL240628P000630002024-06-21 11:49AM EDT63.000.050.000.10+0.05-200855.66%
SHEL240628P000640002024-06-21 3:17PM EDT64.000.070.000.05+0.07-16042.58%
SHEL240628P000650002024-06-03 2:15PM EDT65.000.100.000.150.00-1146.39%
SHEL240628P000660002024-06-17 9:30AM EDT66.000.200.000.10+0.20--235.16%
SHEL240628P000670002024-06-14 3:48PM EDT67.000.270.050.100.00-111528.03%
SHEL240628P000680002024-06-21 9:57AM EDT68.000.150.050.150.00-910523.44%
SHEL240628P000690002024-06-21 3:48PM EDT69.000.250.200.25-0.05-16.67%15910418.75%
SHEL240628P000700002024-06-21 3:30PM EDT70.000.600.500.65-0.02-3.23%617818.95%
SHEL240628P000710002024-06-21 1:34PM EDT71.001.251.151.30+0.17+15.74%127019.24%
SHEL240628P000720002024-06-14 1:51PM EDT72.003.222.002.150.00-21220.31%
SHEL240628P000730002024-06-17 11:07AM EDT73.003.741.553.300.00-2235.84%
SHEL240628P000740002024-06-21 10:21AM EDT74.003.902.454.20+1.35+52.94%41036.91%
SHEL240628P000760002024-05-24 9:55AM EDT76.005.104.206.300.00-3056.45%
SHEL240628P000780002024-05-24 1:34PM EDT78.005.506.008.300.00-1168.75%
SHEL240628P000790002024-06-11 9:51AM EDT79.009.007.009.200.00--166.02%