New Zealand markets closed

Shell plc (SHEL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
72.25-1.00 (-1.37%)
At close: 04:00PM EDT
72.64 +0.39 (+0.53%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHEL240816C000400002024-07-16 9:53AM EDT40.0032.1030.3034.600.00-1418114.06%
SHEL240816C000425002024-07-16 10:05AM EDT42.5029.7028.0032.100.00-48111.72%
SHEL240816C000450002024-07-05 10:03AM EDT45.0028.6025.3029.600.00-41293.95%
SHEL240816C000475002024-07-16 10:02AM EDT47.5024.7023.0027.100.00-45991.41%
SHEL240816C000500002024-07-05 10:28AM EDT50.0023.5020.4024.700.00-41881.93%
SHEL240816C000550002024-07-15 12:07PM EDT55.0018.5015.4019.000.00-112106.01%
SHEL240816C000600002024-07-19 2:10PM EDT60.0012.9010.5014.70+0.42+3.37%7295.21%
SHEL240816C000650002024-07-16 12:46PM EDT65.007.605.509.800.00-111371.68%
SHEL240816C000675002024-07-15 11:22AM EDT67.506.263.907.400.00-1030960.23%
SHEL240816C000700002024-07-19 9:30AM EDT70.003.263.003.20-0.92-22.01%51,56923.71%
SHEL240816C000725002024-07-18 2:26PM EDT72.501.551.401.50-0.55-26.19%31,49920.29%
SHEL240816C000750002024-07-19 2:49PM EDT75.000.550.500.55-0.30-35.29%5772,68819.09%
SHEL240816C000775002024-07-19 1:05PM EDT77.500.220.150.25-0.13-37.14%51,22521.24%
SHEL240816C000800002024-07-17 1:25PM EDT80.000.100.050.150.00-229624.51%
SHEL240816C000825002024-07-19 9:30AM EDT82.500.100.050.100.00-161627.64%
SHEL240816C000850002024-07-08 12:26PM EDT85.000.050.050.100.00-82732.52%
SHEL240816C000900002024-07-01 11:50AM EDT90.000.050.000.400.00-2915554.69%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHEL240816P000500002024-06-28 2:47PM EDT50.000.030.000.750.00-3385.94%
SHEL240816P000550002024-07-01 10:11AM EDT55.000.050.000.100.00--551.86%
SHEL240816P000600002024-07-01 3:34PM EDT60.000.080.050.100.00-51637.50%
SHEL240816P000625002024-07-18 10:37AM EDT62.500.100.050.100.00-70085830.47%
SHEL240816P000650002024-07-18 1:03PM EDT65.000.100.100.200.00-271,29427.64%
SHEL240816P000675002024-07-12 1:03PM EDT67.500.250.250.35+0.03+13.64%1053923.56%
SHEL240816P000700002024-07-19 3:08PM EDT70.000.750.700.80+0.29+63.04%732,42521.53%
SHEL240816P000725002024-07-19 2:27PM EDT72.501.651.751.85+0.55+50.00%2691921.53%
SHEL240816P000750002024-07-18 11:12AM EDT75.003.223.303.80+0.92+40.00%1058326.47%
SHEL240816P000775002024-07-17 10:11AM EDT77.504.705.606.000.00-15139831.03%
SHEL240816P000800002024-06-18 9:45AM EDT80.0010.300.000.000.00-51560.00%
SHEL240816P000825002024-07-03 10:28AM EDT82.509.408.5010.800.00--141.60%
SHEL240816P000850002024-06-24 3:42PM EDT85.0013.5011.0015.100.00-5680.22%
SHEL240816P001000002024-07-11 9:30AM EDT100.0027.3025.8030.200.00--166.89%