New Zealand markets closed

Shell plc (SHEL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
56.59+0.24 (+0.43%)
At close: 04:00PM EST
56.40 -0.19 (-0.34%)
After hours: 07:51PM EST
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHEL230421C000275002022-11-17 1:42PM EST27.5029.0529.1029.600.00-4468.07%
SHEL230421C000300002022-12-05 12:43PM EST30.0028.0026.6027.200.00-713362.89%
SHEL230421C000325002022-11-09 9:54AM EST32.5022.2024.2024.600.00-999956.06%
SHEL230421C000350002022-10-07 10:09AM EST35.0018.0021.9022.500.00-1158.01%
SHEL230421C000375002022-11-09 9:38AM EST37.5017.6019.4019.900.00-545450.05%
SHEL230421C000400002022-11-30 2:49PM EST40.0019.2017.0017.500.00-13150.20%
SHEL230421C000425002022-10-27 8:40AM EST42.5014.9015.1015.600.00-8051.90%
SHEL230421C000450002022-12-06 10:59AM EST45.0013.8712.4012.800.00-19041.09%
SHEL230421C000475002022-12-05 10:04AM EST47.5011.9510.3010.600.00-212437.74%
SHEL230421C000500002022-12-06 12:28PM EST50.009.028.408.600.00-138435.57%
SHEL230421C000525002022-12-07 2:19PM EST52.506.726.606.900.00-2758534.71%
SHEL230421C000550002022-12-08 3:46PM EST55.005.105.105.30-0.06-1.16%232,42333.12%
SHEL230421C000575002022-12-08 3:56PM EST57.503.803.704.00-0.10-2.56%11915,03832.25%
SHEL230421C000600002022-12-08 3:56PM EST60.002.752.652.85-0.05-1.79%15321,79830.87%
SHEL230421C000625002022-12-08 3:04PM EST62.501.921.752.00-0.05-2.54%158,04230.13%
SHEL230421C000650002022-12-08 2:55PM EST65.001.301.251.350.00-201,12229.42%
SHEL230421C000700002022-12-08 2:33PM EST70.000.570.500.65-0.03-5.00%212,48629.59%
SHEL230421C000750002022-12-05 9:31AM EST75.000.400.200.250.00-9938928.66%
SHEL230421C000800002022-12-08 12:32PM EST80.000.100.050.15-0.10-50.00%518830.62%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHEL230421P000250002022-11-07 9:30AM EST25.000.150.000.150.00--162.11%
SHEL230421P000275002022-11-01 2:36PM EST27.500.150.050.150.00-202658.01%
SHEL230421P000300002022-11-17 10:43AM EST30.000.150.100.200.00-138755.08%
SHEL230421P000325002022-11-23 3:33PM EST32.500.200.100.250.00-5116350.29%
SHEL230421P000350002022-12-07 2:48PM EST35.000.240.150.300.00-116049.32%
SHEL230421P000375002022-11-21 10:21AM EST37.500.500.250.350.00-11,20744.78%
SHEL230421P000400002022-12-07 2:48PM EST40.000.440.400.500.00-11,32242.48%
SHEL230421P000425002022-11-29 3:23PM EST42.500.600.550.650.00-652339.33%
SHEL230421P000450002022-12-07 9:59AM EST45.000.800.800.900.00-168637.01%
SHEL230421P000475002022-12-07 10:19AM EST47.501.151.101.250.00-1067034.91%
SHEL230421P000500002022-12-08 11:07AM EST50.001.751.601.75+0.05+2.94%1610,42633.15%
SHEL230421P000525002022-12-07 1:15PM EST52.502.352.252.450.00-866,49031.78%
SHEL230421P000550002022-12-08 10:28AM EST55.003.223.203.40-0.18-5.29%267930.80%
SHEL230421P000575002022-12-07 10:48AM EST57.504.254.404.600.00-194229.99%
SHEL230421P000600002022-12-06 10:44AM EST60.005.205.706.000.00-1530128.93%
SHEL230421P000625002022-12-05 3:00PM EST62.507.107.307.700.00-1140128.44%
SHEL230421P000650002022-12-01 9:47AM EST65.007.909.209.600.00-214627.93%
SHEL230421P000700002022-11-16 9:39AM EST70.0013.9013.5014.100.00-152430.15%
SHEL230421P000750002022-10-11 8:33AM EST75.0024.600.000.000.00--00.00%