New Zealand markets open in 8 hours 8 minutes

Shell plc (SHEL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
71.50+0.05 (+0.07%)
As of 09:52AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHEL250117C000250002024-02-14 4:59PM EDT25.0038.4038.5043.500.00-200.00%
SHEL250117C000275002023-02-15 4:40PM EDT27.5035.0026.0027.700.00-1,14000.00%
SHEL250117C000300002024-05-15 3:44PM EDT30.0043.000.000.000.00-45140.00%
SHEL250117C000325002024-02-14 4:59PM EDT32.5030.9031.0036.000.00-350.00%
SHEL250117C000350002024-02-01 3:47PM EDT35.0028.3026.5031.000.00-520.00%
SHEL250117C000375002024-02-14 4:27PM EDT37.5025.9026.0031.000.00-1,40000.00%
SHEL250117C000400002024-04-09 3:58PM EDT40.0032.0632.8034.700.00-15469.90%
SHEL250117C000425002024-04-04 2:24PM EDT42.5028.0727.9031.900.00-719870.36%
SHEL250117C000450002024-05-13 3:15PM EDT45.0029.0824.8028.800.00-13859.30%
SHEL250117C000475002024-03-04 10:41AM EDT47.5016.9020.8024.900.00-227840.23%
SHEL250117C000500002024-05-14 12:58PM EDT50.0023.8021.8022.400.00-294936.26%
SHEL250117C000525002024-05-13 11:08AM EDT52.5021.9019.4020.000.00-126333.42%
SHEL250117C000550002024-05-09 2:18PM EDT55.0018.6816.8018.300.00-3593036.28%
SHEL250117C000575002024-05-29 2:45PM EDT57.5015.1414.9015.300.00-174528.37%
SHEL250117C000600002024-05-29 3:38PM EDT60.0012.8812.6013.100.00-267626.61%
SHEL250117C000625002024-05-13 9:57AM EDT62.5013.1010.5011.000.00-165,59125.05%
SHEL250117C000650002024-05-29 3:38PM EDT65.008.838.500.000.00-27,6870.00%
SHEL250117C000675002024-05-29 9:35AM EDT67.507.286.807.300.00-145,10522.82%
SHEL250117C000700002024-05-29 2:45PM EDT70.005.405.205.500.00-354,16720.91%
SHEL250117C000725002024-05-29 2:41PM EDT72.504.004.004.200.00-286120.42%
SHEL250117C000750002024-05-29 2:42PM EDT75.002.952.850.000.00-424,5741.56%
SHEL250117C000775002024-05-29 2:54PM EDT77.502.051.652.400.00-1078920.31%
SHEL250117C000800002024-05-29 1:50PM EDT80.001.380.000.000.00-12,5323.13%
SHEL250117C000825002024-05-24 2:35PM EDT82.500.820.851.000.00-161218.48%
SHEL250117C000850002024-05-23 1:44PM EDT85.000.500.500.650.00-543018.20%
SHEL250117C000900002024-05-22 3:07PM EDT90.000.200.000.000.00-48,5606.25%
SHEL250117C000950002024-05-24 1:52PM EDT95.000.050.050.200.00-612220.02%
SHEL250117C001000002024-05-20 9:57AM EDT100.000.050.000.000.00-14212.50%
SHEL250117C001050002024-04-16 9:30AM EDT105.000.250.000.000.00-2312.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHEL250117P000250002024-04-08 10:13AM EDT25.000.100.000.200.00-10019260.16%
SHEL250117P000275002024-04-30 3:07PM EDT27.500.050.000.200.00-91,11654.98%
SHEL250117P000300002024-04-02 3:38PM EDT30.000.100.000.000.00-314625.00%
SHEL250117P000325002024-04-23 10:21AM EDT32.500.050.000.000.00-313525.00%
SHEL250117P000350002024-05-29 3:25PM EDT35.000.050.050.200.00-131546.88%
SHEL250117P000375002024-01-02 4:36PM EDT37.500.300.200.550.00-527152.03%
SHEL250117P000400002024-05-14 12:31PM EDT40.000.100.050.150.00-22,11137.16%
SHEL250117P000425002024-03-05 11:33AM EDT42.500.500.050.400.00-1513040.43%
SHEL250117P000450002024-05-20 3:50PM EDT45.000.120.050.350.00-2813135.65%
SHEL250117P000475002024-04-12 9:53AM EDT47.500.300.100.300.00-1546031.10%
SHEL250117P000500002024-05-21 10:33AM EDT50.000.250.100.450.00-41,68430.40%
SHEL250117P000525002024-05-14 10:18AM EDT52.500.310.150.600.00-156629.00%
SHEL250117P000550002024-04-30 12:09PM EDT55.000.650.400.500.00-153,57724.37%
SHEL250117P000575002024-05-22 11:27AM EDT57.500.660.550.750.00-268223.71%
SHEL250117P000600002024-05-24 2:28PM EDT60.000.900.800.900.00-1057321.51%
SHEL250117P000625002024-05-28 3:01PM EDT62.501.151.101.250.00-147920.41%
SHEL250117P000650002024-05-29 3:42PM EDT65.001.661.601.750.00-14,25919.48%
SHEL250117P000675002024-05-22 10:49AM EDT67.502.602.202.400.00-2063218.51%
SHEL250117P000700002024-05-22 9:53AM EDT70.003.503.103.200.00-51,09617.33%
SHEL250117P000725002024-05-22 10:18AM EDT72.504.804.204.400.00-231016.93%
SHEL250117P000750002024-05-10 3:52PM EDT75.004.725.506.100.00-1066217.66%
SHEL250117P000775002024-05-13 10:14AM EDT77.506.017.107.300.00-318814.84%
SHEL250117P000800002024-05-23 2:36PM EDT80.0010.100.009.700.00-2660417.16%
SHEL250117P000825002024-04-15 1:23PM EDT82.5011.7010.1010.700.00-12220.00%
SHEL250117P000850002024-01-16 3:33PM EDT85.0023.3220.8023.400.00-12958.22%
SHEL250117P000900002024-04-24 11:56AM EDT90.0017.9017.0019.500.00-171725.14%
SHEL250117P000950002024-04-18 2:27PM EDT95.0024.3021.0023.900.00-3123.10%
SHEL250117P001000002024-04-04 9:42AM EDT100.0029.8126.2030.100.00-3337.12%