New Zealand markets close in 1 hour 50 minutes

Shell plc (SHEL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
71.06-0.88 (-1.22%)
At close: 04:00PM EDT
71.11 +0.05 (+0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHEL240920C000525002024-02-02 10:40AM EDT52.5011.7512.0012.300.00-110.00%
SHEL240920C000550002024-04-08 2:30PM EDT55.0017.4915.6017.700.00-5542.11%
SHEL240920C000575002024-04-02 12:54PM EDT57.5012.5512.9014.500.00-11130.40%
SHEL240920C000600002024-04-03 3:59PM EDT60.0011.1011.9012.200.00-91427.84%
SHEL240920C000625002024-04-15 9:30AM EDT62.5012.209.6010.000.00-573825.67%
SHEL240920C000650002024-04-15 11:34AM EDT65.009.007.808.000.00-143824.24%
SHEL240920C000675002024-04-12 11:18AM EDT67.507.986.006.200.00-11,77223.08%
SHEL240920C000700002024-04-16 10:26AM EDT70.004.664.404.70-0.72-13.38%53,27022.49%
SHEL240920C000725002024-04-16 2:14PM EDT72.503.403.203.40-0.50-12.82%112,32321.73%
SHEL240920C000750002024-04-15 12:22PM EDT75.002.772.202.350.00-5038921.03%
SHEL240920C000775002024-04-16 2:22PM EDT77.501.491.451.60-0.37-19.89%17720.74%
SHEL240920C000800002024-04-12 2:27PM EDT80.001.030.901.05-0.47-31.33%423920.48%
SHEL240920C000825002024-04-12 10:44AM EDT82.501.150.550.700.00-26025020.58%
SHEL240920C000850002024-04-12 10:44AM EDT85.000.750.350.450.00-7820.58%
SHEL240920C000900002024-04-15 9:33AM EDT90.000.250.150.250.00-101222.10%
SHEL240920C000950002024-04-15 2:22PM EDT95.000.100.050.200.00-1224.85%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHEL240920P000350002024-02-21 12:34PM EDT35.000.050.000.100.00--150.88%
SHEL240920P000400002024-02-27 10:54AM EDT40.000.100.000.150.00--444.92%
SHEL240920P000425002024-02-21 4:32PM EDT42.500.150.000.150.00--4040.67%
SHEL240920P000450002024-03-13 3:44PM EDT45.000.100.050.150.00-1,0001,01436.72%
SHEL240920P000475002024-04-05 1:50PM EDT47.500.150.050.200.00-404034.62%
SHEL240920P000500002024-03-01 11:52AM EDT50.000.470.150.300.00-1333.45%
SHEL240920P000525002024-03-21 10:55AM EDT52.500.340.100.500.00-4533.25%
SHEL240920P000550002024-04-01 9:48AM EDT55.000.460.350.400.00-112827.59%
SHEL240920P000575002024-04-02 1:05PM EDT57.500.600.450.550.00-13,53025.88%
SHEL240920P000600002024-04-11 3:39PM EDT60.000.550.700.800.00-570824.63%
SHEL240920P000625002024-04-15 11:09AM EDT62.500.901.001.150.00-3083623.40%
SHEL240920P000650002024-04-12 3:45PM EDT65.001.351.501.650.00-721,18722.32%
SHEL240920P000675002024-04-16 2:18PM EDT67.502.202.252.35+0.15+7.32%327121.39%
SHEL240920P000700002024-04-15 2:41PM EDT70.002.903.203.400.00-1018721.20%
SHEL240920P000725002024-04-15 9:30AM EDT72.504.004.404.600.00-14420.46%
SHEL240920P000750002024-03-26 3:29PM EDT75.008.605.806.100.00-152419.97%
SHEL240920P000850002024-04-01 12:55PM EDT85.0017.4014.1015.500.00--430.46%