New Zealand markets open in 4 hours 16 minutes

Shell plc (SHEL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
56.68+0.33 (+0.59%)
As of 11:44AM EST. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHEL230120C000125002022-11-08 3:53PM EST12.5043.9043.7044.400.00-100229.10%
SHEL230120C000150002022-11-08 3:56PM EST15.0041.2741.5041.900.00-90146.88%
SHEL230120C000175002022-11-18 3:34PM EST17.5038.6039.0039.200.00-10129.69%
SHEL230120C000200002022-11-29 2:03PM EST20.0037.9036.5036.800.00-1039145.70%
SHEL230120C000225002022-11-09 10:11AM EST22.5032.2034.1034.300.00-318103.13%
RDSB230120C000250002022-01-27 12:34PM EST25.0026.190.000.000.00-100.00%
SHEL230120C000275002022-12-05 9:32AM EST27.5031.1029.1029.700.00-170115.43%
SHEL230120C000300002022-11-29 11:21AM EST30.0027.8026.6026.900.00-114185.55%
SHEL230120C000325002022-11-28 3:01PM EST32.5024.4124.1024.400.00-308675.78%
RDSB230120C000350002022-01-27 9:44AM EST35.0017.300.000.000.00-300.00%
RDSB230120C000375002022-01-26 1:48PM EST37.5014.500.000.000.00-100.00%
RDSB230120C000400002022-01-27 1:51PM EST40.0011.600.000.000.00-100.00%
SHEL230120C000425002022-11-25 9:31AM EST42.5015.0014.3014.500.00-102752.64%
RDSB230120C000450002022-01-28 2:30PM EST45.008.210.000.000.00-1000.00%
SHEL230120C000475002022-12-07 3:45PM EST47.509.409.409.600.00-3791,72142.19%
SHEL230120C000500002022-12-08 9:50AM EST50.007.657.107.40+0.35+4.79%1358,77139.65%
SHEL230120C000525002022-12-07 2:30PM EST52.505.105.105.200.00-1062,23434.30%
SHEL230120C000550002022-12-08 10:40AM EST55.003.303.203.30+0.05+1.54%84,75230.59%
SHEL230120C000575002022-12-08 10:17AM EST57.502.001.851.95+0.19+10.50%135,57929.57%
SHEL230120C000600002022-12-08 11:11AM EST60.000.850.850.95-0.07-7.61%13316,35727.59%
SHEL230120C000625002022-12-08 9:30AM EST62.500.450.350.400.00-61,63226.42%
SHEL230120C000650002022-12-08 10:34AM EST65.000.150.100.20-0.04-21.05%628,07827.64%
SHEL230120C000700002022-12-08 10:38AM EST70.000.050.000.050.00-26,54129.88%
SHEL230120C000750002022-11-30 3:56PM EST75.000.030.000.050.00-61,12537.70%
SHEL230120C000800002022-12-06 10:10AM EST80.000.070.000.050.00-11,64644.92%
SHEL230120C000850002022-09-30 8:30AM EST85.000.100.000.100.00-19751.56%
SHEL230120C000900002022-11-17 3:55PM EST90.000.040.000.050.00-26053.13%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHEL230120P000125002022-10-07 8:30AM EST12.500.050.000.100.00-1886184.38%
SHEL230120P000150002022-05-19 10:10AM EST15.000.100.000.300.00--10189.84%
SHEL230120P000175002022-10-10 1:20PM EST17.500.050.000.050.00-9339132.81%
SHEL230120P000200002022-11-09 9:51AM EST20.000.050.000.050.00-2812118.75%
SHEL230120P000225002022-10-21 11:52AM EST22.500.050.000.050.00-1421106.25%
SHEL230120P000250002022-11-01 12:03PM EST25.000.020.000.050.00-21,28894.53%
SHEL230120P000275002022-11-30 3:24PM EST27.500.040.000.050.00-170984.38%
SHEL230120P000300002022-12-01 9:46AM EST30.000.030.000.050.00-23,70875.00%
SHEL230120P000325002022-12-01 9:46AM EST32.500.040.000.150.00-11,11476.56%
RDSB230120P000350002022-01-19 3:38PM EST35.001.350.000.000.00-1025.00%
RDSB230120P000375002022-01-18 9:50AM EST37.501.650.000.000.00-4025.00%
SHEL230120P000400002022-12-06 2:11PM EST40.000.050.050.150.00-71,21453.13%
SHEL230120P000425002022-12-07 11:06AM EST42.500.050.050.150.00-61,29248.63%
RDSB230120P000450002022-01-27 1:57PM EST45.004.150.000.000.00-120012.50%
SHEL230120P000475002022-12-06 9:30AM EST47.500.200.200.250.00-568636.72%
SHEL230120P000500002022-12-08 9:57AM EST50.000.350.350.45-0.05-12.50%34,42733.69%
SHEL230120P000525002022-12-08 11:06AM EST52.500.800.750.80-0.05-5.88%162,53230.62%
SHEL230120P000550002022-12-08 10:57AM EST55.001.451.401.45-0.05-3.33%191,83528.32%
SHEL230120P000575002022-12-08 11:26AM EST57.502.502.452.60-0.10-3.85%73,58227.39%
RDSB230120P000600002022-01-21 11:14AM EST60.0014.390.000.000.00-28800.00%
SHEL230120P000625002022-12-06 10:35AM EST62.505.206.106.200.00-230525.98%
SHEL230120P000650002022-12-07 11:21AM EST65.008.508.308.500.00-938326.95%
SHEL230120P000700002022-11-25 10:01AM EST70.0012.6413.4013.500.00-22237.50%
SHEL230120P000800002022-04-14 12:52PM EST80.0024.3523.1027.100.00-4496.83%
SHEL230120P000850002022-05-17 10:10AM EST85.0027.5032.6033.300.00-10152.95%
SHEL230120P000900002022-06-09 8:48AM EST90.0030.0040.8041.700.00--1208.96%