New Zealand markets closed

Shell plc (SHEL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
71.40-0.19 (-0.27%)
At close: 04:00PM EDT
71.09 -0.31 (-0.43%)
Pre-market: 04:57AM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHEL240621C000300002024-02-14 4:59PM EDT30.0033.4033.6038.300.00-200.00%
SHEL240621C000325002024-02-14 4:59PM EDT32.5030.9031.2035.800.00-200.00%
SHEL240621C000400002024-05-16 11:14AM EDT40.0032.310.000.000.00-1500.00%
SHEL240621C000425002023-09-15 12:22PM EDT42.5022.8425.1025.600.00-350.00%
SHEL240621C000450002024-02-14 1:52PM EDT45.0018.4019.3022.800.00-110.00%
SHEL240621C000475002023-11-16 10:41AM EDT47.5018.1417.1017.400.00-230.00%
SHEL240621C000500002024-05-21 3:41PM EDT50.0021.700.000.000.00-300.00%
SHEL240621C000525002024-05-15 3:34PM EDT52.5020.800.000.000.00-64000.00%
SHEL240621C000550002024-05-15 3:34PM EDT55.0018.250.000.000.00-1,92000.00%
SHEL240621C000575002024-05-15 3:44PM EDT57.5015.800.000.000.00-17500.00%
SHEL240621C000600002024-05-15 3:34PM EDT60.0013.130.000.000.00-1,28100.00%
SHEL240621C000625002024-05-20 2:22PM EDT62.509.480.000.000.00-100.00%
SHEL240621C000650002024-05-20 10:54AM EDT65.007.120.000.000.00-500.00%
SHEL240621C000675002024-05-16 12:45PM EDT67.505.000.000.000.00-100.00%
SHEL240621C000700002024-05-21 3:56PM EDT70.002.300.000.000.00-4800.00%
SHEL240621C000725002024-05-21 3:53PM EDT72.500.870.000.000.00-1701.56%
SHEL240621C000750002024-05-21 3:58PM EDT75.000.250.000.000.00-2203.13%
SHEL240621C000775002024-05-20 12:20PM EDT77.500.070.000.000.00-506.25%
SHEL240621C000800002024-05-15 10:07AM EDT80.000.050.000.000.00-1012.50%
SHEL240621C000825002024-04-24 9:40AM EDT82.500.100.000.000.00--012.50%
SHEL240621C000850002024-05-20 9:46AM EDT85.000.050.000.000.00-4012.50%
SHEL240621C000900002024-04-02 3:55PM EDT90.000.040.000.050.00-14037.11%
SHEL240621C000950002024-04-18 12:47PM EDT95.000.050.000.050.00-153644.34%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHEL240621P000300002023-10-31 9:31AM EDT30.000.100.000.000.00-34950.00%
SHEL240621P000325002023-10-30 1:17PM EDT32.500.100.000.150.00-3071121.09%
SHEL240621P000350002024-02-09 11:18AM EDT35.000.050.000.050.00-11396.88%
SHEL240621P000375002024-01-31 11:00AM EDT37.500.050.000.000.00-12650.00%
SHEL240621P000400002024-03-06 2:51PM EDT40.000.050.000.650.00-101,031116.60%
SHEL240621P000425002023-10-31 12:42PM EDT42.500.410.050.350.00-1696.88%
SHEL240621P000450002024-03-08 11:57AM EDT45.000.050.000.650.00-1023196.00%
SHEL240621P000475002024-04-17 1:06PM EDT47.500.050.000.050.00-2211457.81%
SHEL240621P000500002024-05-15 10:24AM EDT50.000.030.000.000.00-10025.00%
SHEL240621P000525002024-05-10 9:30AM EDT52.500.030.000.000.00-1025.00%
SHEL240621P000550002024-05-16 9:48AM EDT55.000.050.000.000.00-207025.00%
SHEL240621P000575002024-05-16 9:54AM EDT57.500.050.000.000.00-201012.50%
SHEL240621P000600002024-05-17 2:55PM EDT60.000.100.000.000.00-3012.50%
SHEL240621P000625002024-05-14 12:00PM EDT62.500.080.000.000.00-10012.50%
SHEL240621P000650002024-05-21 10:12AM EDT65.000.100.000.000.00-306.25%
SHEL240621P000675002024-05-20 9:56AM EDT67.500.210.000.000.00-206.25%
SHEL240621P000700002024-05-20 11:19AM EDT70.000.580.000.000.00-501.56%
SHEL240621P000725002024-05-21 10:29AM EDT72.501.500.000.000.00-100.00%
SHEL240621P000750002024-05-16 1:27PM EDT75.003.350.000.000.00-100.00%
SHEL240621P000775002024-05-10 9:48AM EDT77.504.190.000.000.00-300.00%
SHEL240621P000800002024-01-11 4:12PM EDT80.0017.2015.4017.500.00-1016133.33%