New Zealand markets open in 9 hours 47 minutes

Shell plc (SHEL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
55.24+1.29 (+2.39%)
At close: 04:00PM EDT
56.43 +1.19 (+2.15%)
Pre-market: 07:09AM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RDSB240119C000200002022-01-24 2:49PM EDT20.0026.800.000.000.00--00.00%
SHEL240119C000225002023-02-15 4:37PM EDT22.5039.8331.3032.000.00-200.00%
SHEL240119C000250002023-02-16 12:26PM EDT25.0037.3828.9029.500.00-220.00%
SHEL240119C000275002023-02-15 4:40PM EDT27.5034.8026.6027.100.00-1,14020.00%
RDSB240119C000300002022-01-21 4:11PM EDT30.0019.140.000.000.00-200.00%
SHEL240119C000325002023-03-02 11:45AM EDT32.5030.000.000.000.00-3360.00%
RDSB240119C000350002022-01-26 1:18PM EDT35.0014.500.000.000.00-100.00%
SHEL240119C000375002023-02-15 3:10PM EDT37.5024.9317.4017.800.00-122720.31%
SHEL240119C000400002023-03-20 12:43PM EDT40.0016.400.000.000.00-517320.00%
SHEL240119C000425002023-02-14 12:24PM EDT42.5020.5013.8014.100.00-211431.42%
RDSB240119C000450002022-01-27 10:55AM EDT45.0010.550.000.000.00-300.00%
RDSB240119C000475002022-01-26 11:05AM EDT47.508.000.000.000.00-100.00%
SHEL240119C000500002023-03-20 12:01PM EDT50.009.110.000.000.00-11,9330.00%
SHEL240119C000525002023-03-20 2:28PM EDT52.507.650.000.000.00-79060.00%
RDSB240119C000550002022-01-27 11:11AM EDT55.005.350.000.000.00-100.00%
SHEL240119C000575002023-03-20 1:13PM EDT57.505.000.000.000.00-141,7331.56%
SHEL240119C000600002023-03-20 1:09PM EDT60.004.000.000.000.00-573,7323.13%
SHEL240119C000625002023-03-16 3:01PM EDT62.502.750.000.000.00-759,1943.13%
SHEL240119C000650002023-03-20 1:11PM EDT65.002.350.000.000.00-165,4523.13%
SHEL240119C000675002023-03-17 11:39AM EDT67.501.500.000.000.00-919266.25%
RDSB240119C000700002022-01-27 10:36AM EDT70.002.200.000.000.00-2706.25%
SHEL240119C000750002023-03-20 2:02PM EDT75.000.800.000.000.00-62,0506.25%
SHEL240119C000800002023-03-20 9:52AM EDT80.000.450.000.000.00-17176.25%
SHEL240119C000850002023-03-10 10:52AM EDT85.000.450.000.000.00-31,43712.50%
SHEL240119C000900002023-03-16 9:30AM EDT90.000.150.000.000.00-1085712.50%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHEL240119P000200002023-02-23 10:55AM EDT20.000.070.000.000.00-21,13425.00%
SHEL240119P000225002023-01-23 3:26PM EDT22.500.150.000.150.00-5074550.20%
SHEL240119P000250002023-03-17 11:56AM EDT25.000.250.000.000.00-101,45825.00%
RDSB240119P000275002022-01-24 12:08PM EDT27.502.010.000.000.00--012.50%
SHEL240119P000300002023-03-16 11:35AM EDT30.000.450.000.000.00-501,21412.50%
RDSB240119P000325002022-01-24 12:08PM EDT32.502.950.000.000.00-5012.50%
SHEL240119P000350002023-03-16 1:28PM EDT35.000.800.000.000.00-81,07112.50%
SHEL240119P000375002023-03-20 3:54PM EDT37.501.020.000.000.00-5622812.50%
SHEL240119P000400002023-03-20 11:34AM EDT40.001.350.000.000.00-61296.25%
SHEL240119P000425002023-03-16 9:48AM EDT42.502.200.000.000.00-503386.25%
RDSB240119P000450002022-01-24 4:39PM EDT45.007.700.000.000.00-4006.25%
SHEL240119P000475002023-03-20 10:13AM EDT47.503.120.000.000.00-19973.13%
SHEL240119P000500002023-03-20 12:06PM EDT50.003.700.000.000.00-67233.13%
SHEL240119P000525002023-03-17 11:49AM EDT52.505.300.000.000.00-15031.56%
SHEL240119P000550002023-03-20 11:42AM EDT55.005.460.000.000.00-237720.20%
SHEL240119P000575002023-03-20 11:38AM EDT57.506.700.000.000.00-761,2180.00%
SHEL240119P000600002023-03-20 11:42AM EDT60.008.100.000.000.00-86620.00%
SHEL240119P000625002023-03-20 3:22PM EDT62.509.900.000.000.00-2092360.00%
SHEL240119P000650002023-03-15 3:18PM EDT65.0011.730.000.000.00-284100.00%
SHEL240119P000675002023-03-09 3:57PM EDT67.508.900.000.000.00-782620.00%
SHEL240119P000700002023-03-10 1:43PM EDT70.0010.600.000.000.00-504120.00%
SHEL240119P000750002023-03-07 2:20PM EDT75.0013.900.000.000.00-81990.00%
SHEL240119P000800002022-06-07 10:52AM EDT80.0022.3032.0032.400.00-11012671.12%
SHEL240119P000850002022-04-20 2:18PM EDT85.0029.4028.2029.400.00--20.00%