SHEL - Shell plc

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHEL230602C000400002023-05-05 9:48AM EDT40.0020.8018.7019.000.00-10147.27%
SHEL230602C000450002023-05-08 12:17PM EDT45.0016.1013.7014.000.00--0107.42%
SHEL230602C000490002023-05-17 11:10AM EDT49.0011.209.709.900.00--064.06%
SHEL230602C000550002023-05-26 3:59PM EDT55.003.903.803.90-0.28-6.70%6138.87%
SHEL230602C000560002023-05-26 3:14PM EDT56.003.002.903.10+0.57+23.46%4442.48%
SHEL230602C000570002023-05-05 10:00AM EDT57.004.202.052.150.00-2034.57%
SHEL230602C000580002023-05-26 1:36PM EDT58.001.241.251.40+0.05+4.20%4332.13%
SHEL230602C000585002023-05-26 2:28PM EDT58.500.950.951.05+0.05+5.56%3830.08%
SHEL230602C000590002023-05-26 3:59PM EDT59.000.650.650.75+0.10+18.18%8610028.42%
SHEL230602C000595002023-05-26 2:04PM EDT59.500.450.450.55+0.45-7228.52%
SHEL230602C000600002023-05-26 3:56PM EDT60.000.260.250.35+0.02+8.33%5011426.95%
SHEL230602C000610002023-05-26 3:20PM EDT61.000.100.100.15+0.01+11.11%2312026.95%
SHEL230602C000620002023-05-26 2:25PM EDT62.000.050.000.100.00-4015631.06%
SHEL230602C000630002023-05-25 11:01AM EDT63.000.050.000.050.00-22232.42%
SHEL230602C000640002023-05-26 11:05AM EDT64.000.050.000.05-0.05-50.00%11,67438.28%
SHEL230602C000650002023-05-24 9:30AM EDT65.000.050.000.050.00-14943.75%
SHEL230602C000660002023-05-05 1:20PM EDT66.000.150.000.050.00-41949.02%
SHEL230602C000670002023-04-19 10:55AM EDT67.000.250.000.250.00--1464.45%
SHEL230602C000680002023-05-15 12:43PM EDT68.000.050.000.050.00-12153.13%
SHEL230602C000700002023-04-21 9:39AM EDT70.000.130.000.150.00-4973.44%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHEL230602P000490002023-05-03 11:41AM EDT49.000.150.000.050.00-101065.63%
SHEL230602P000500002023-05-26 12:33PM EDT50.000.030.000.05-0.16-84.21%20259.38%
SHEL230602P000540002023-05-25 1:55PM EDT54.000.090.000.050.00-4638.67%
SHEL230602P000550002023-05-26 3:05PM EDT55.000.070.000.10-0.04-36.36%12737.11%
SHEL230602P000560002023-05-26 12:43PM EDT56.000.110.100.15-0.19-63.33%11532.81%
SHEL230602P000565002023-05-26 11:45AM EDT56.500.200.150.20+0.20-1031.45%
SHEL230602P000570002023-05-26 1:03PM EDT57.000.250.200.30-0.20-44.44%13331.45%
SHEL230602P000575002023-05-26 11:11AM EDT57.500.400.300.35-0.15-27.27%1828.22%
SHEL230602P000580002023-05-26 12:57PM EDT58.000.550.400.50-0.25-31.25%14727.88%
SHEL230602P000585002023-05-26 3:50PM EDT58.500.600.600.70+0.60-2727.74%
SHEL230602P000590002023-05-26 2:25PM EDT59.000.900.800.90-0.40-30.77%234826.07%
SHEL230602P000595002023-05-26 2:37PM EDT59.501.151.101.20+1.15-111226.07%
SHEL230602P000600002023-05-26 3:43PM EDT60.001.401.401.60-0.61-30.35%917428.13%
SHEL230602P000610002023-05-26 1:02PM EDT61.002.452.202.35+0.65+36.11%86025.78%
SHEL230602P000620002023-05-26 10:24AM EDT62.003.303.103.30-0.52-13.61%3729.30%
SHEL230602P000630002023-04-25 11:02AM EDT63.003.404.504.700.00-3355.57%
SHEL230602P000640002023-05-12 12:35PM EDT64.004.205.105.300.00--041.99%
SHEL230602P000670002023-05-08 3:31PM EDT67.006.608.108.300.00--058.98%