New Zealand Markets open in 6 hrs 37 mins

Shell plc (SHEL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
57.10+0.94 (+1.66%)
As of 10:23AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHEL230721C000375002023-03-27 11:39AM EDT37.5018.1819.8020.100.00--1053.22%
SHEL230721C000400002023-03-27 11:39AM EDT40.0015.6817.3017.800.00--1250.93%
SHEL230721C000450002023-03-27 9:36AM EDT45.0011.1012.7013.000.00--7140.82%
SHEL230721C000475002023-03-24 2:34PM EDT47.508.8010.4010.700.00--4636.79%
SHEL230721C000500002023-03-27 2:48PM EDT50.007.708.308.600.00--14034.33%
SHEL230721C000525002023-03-27 2:28PM EDT52.505.906.406.700.00--18232.50%
SHEL230721C000550002023-03-28 12:18PM EDT55.004.504.804.900.00-3652029.93%
SHEL230721C000575002023-03-28 3:49PM EDT57.503.453.303.40+0.46+15.38%103,22328.03%
SHEL230721C000600002023-03-29 9:51AM EDT60.002.172.152.25+0.27+14.21%95,08826.78%
SHEL230721C000625002023-03-29 9:40AM EDT62.501.331.351.45+0.16+13.68%13,07626.22%
SHEL230721C000650002023-03-29 10:01AM EDT65.000.800.750.85+0.12+17.65%14,67325.32%
SHEL230721C000675002023-03-28 10:44AM EDT67.500.450.400.500.00-21,18125.05%
SHEL230721C000700002023-03-28 12:06PM EDT70.000.200.200.250.00-284,99824.17%
SHEL230721C000750002023-03-22 2:04PM EDT75.000.150.000.200.00--1,23528.81%
SHEL230721C000800002023-03-02 3:55PM EDT80.000.170.000.100.00--72230.18%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHEL230721P000300002023-03-15 12:12PM EDT30.000.150.100.150.00--38258.40%
SHEL230721P000325002023-03-16 2:11PM EDT32.500.210.100.250.00--4354.88%
SHEL230721P000350002023-03-15 12:45PM EDT35.000.320.150.200.00--1049.81%
SHEL230721P000375002023-03-27 12:23PM EDT37.500.330.200.250.00--26945.70%
SHEL230721P000400002023-03-24 1:41PM EDT40.000.500.300.350.00--66342.82%
SHEL230721P000425002023-03-27 2:24PM EDT42.500.500.400.450.00--50839.23%
SHEL230721P000450002023-03-27 1:01PM EDT45.000.800.550.650.00--47236.91%
SHEL230721P000475002023-03-27 9:39AM EDT47.500.900.850.90-0.40-30.77%11,59534.25%
SHEL230721P000500002023-03-28 3:26PM EDT50.001.451.201.300.00-211,49232.25%
SHEL230721P000525002023-03-29 9:35AM EDT52.501.851.801.85-0.20-9.76%1463,92030.26%
SHEL230721P000550002023-03-28 12:50PM EDT55.002.802.552.600.00-522,06928.35%
SHEL230721P000575002023-03-28 12:43PM EDT57.503.903.603.700.00-52,33127.30%
SHEL230721P000600002023-03-28 3:16PM EDT60.005.504.905.000.00-61,55425.64%
SHEL230721P000625002023-03-23 10:21AM EDT62.506.706.606.700.00--1,35224.93%
SHEL230721P000650002023-03-28 1:38PM EDT65.009.308.508.700.00-173624.83%
SHEL230721P000675002023-03-10 1:02PM EDT67.507.4010.7011.100.00--6127.88%
SHEL230721P000700002023-03-24 12:13PM EDT70.0015.8012.9013.400.00--18128.81%