New Zealand markets close in 5 hours 10 minutes

Shell plc (SHEL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
63.93-0.20 (-0.31%)
At close: 04:00PM EST
63.99 +0.06 (+0.09%)
After hours: 07:46PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHEL250117C000250002024-02-14 3:59PM EST25.0038.4038.5041.200.00-2070.24%
SHEL250117C000275002023-02-15 3:40PM EST27.5035.0026.0027.700.00-1,14000.00%
SHEL250117C000300002024-02-14 3:09PM EST30.0034.4033.3035.200.00-601463.40%
SHEL250117C000325002024-02-14 3:59PM EST32.5030.9030.9032.600.00-3556.45%
SHEL250117C000350002024-02-01 2:47PM EST35.0028.3027.3030.800.00-2259.17%
SHEL250117C000375002024-02-14 3:27PM EST37.5025.9025.1028.900.00-1,400059.33%
SHEL250117C000400002024-02-22 2:30PM EST40.0024.9423.0026.600.00-15855.57%
SHEL250117C000425002024-02-22 1:23PM EST42.5022.3020.2024.400.00-120252.60%
SHEL250117C000450002024-02-13 2:48PM EST45.0018.6019.5020.800.00-25739.55%
SHEL250117C000475002024-01-26 11:15AM EST47.5015.9117.1017.800.00-127831.43%
SHEL250117C000500002024-02-15 9:56AM EST50.0014.0015.0015.500.00-21,02128.98%
SHEL250117C000525002024-02-07 9:30AM EST52.5012.3012.9013.300.00-126426.97%
SHEL250117C000550002024-02-21 2:39PM EST55.0011.2211.0011.400.00-25395926.28%
SHEL250117C000575002024-02-01 11:13AM EST57.509.389.109.500.00-248324.98%
SHEL250117C000600002024-02-20 12:04PM EST60.007.407.407.700.00-11768423.57%
SHEL250117C000625002024-02-21 11:42AM EST62.506.105.906.200.00-38,40922.85%
SHEL250117C000650002024-02-22 11:07AM EST65.004.834.604.800.00-507,52821.84%
SHEL250117C000675002024-02-23 2:41PM EST67.503.523.503.70-0.08-2.22%35,99321.34%
SHEL250117C000700002024-02-22 1:30PM EST70.002.782.552.700.00-213,06220.48%
SHEL250117C000725002024-02-21 3:05PM EST72.501.981.851.950.00-987119.96%
SHEL250117C000750002024-02-22 9:36AM EST75.001.481.301.450.00-11,88019.93%
SHEL250117C000775002024-02-20 1:46PM EST77.500.870.901.050.00-1871619.83%
SHEL250117C000800002024-02-22 10:08AM EST80.000.700.600.700.00-11,05519.34%
SHEL250117C000850002024-02-13 9:34AM EST85.000.350.250.350.00-524919.34%
SHEL250117C000900002024-02-22 10:30AM EST90.000.130.100.250.00-162120.80%
SHEL250117C000950002024-02-15 11:28AM EST95.000.060.050.200.00-101322.41%
SHEL250117C001000002024-01-08 10:32AM EST100.000.350.000.200.00-11524.71%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHEL250117P000250002024-02-01 11:08AM EST25.000.050.000.100.00-529246.29%
SHEL250117P000275002024-02-16 1:58PM EST27.500.100.000.200.00-41,11646.78%
SHEL250117P000300002024-02-15 10:41AM EST30.000.150.000.250.00-114744.09%
SHEL250117P000325002023-12-19 2:29PM EST32.500.220.200.300.00-513441.31%
SHEL250117P000350002024-02-09 10:17AM EST35.000.170.050.250.00-231636.04%
SHEL250117P000375002024-01-02 3:36PM EST37.500.300.200.550.00-527138.28%
SHEL250117P000400002024-02-09 10:17AM EST40.000.370.250.350.00-124431.08%
SHEL250117P000425002024-02-15 11:14AM EST42.500.450.350.450.00-413029.30%
SHEL250117P000450002024-01-25 11:01AM EST45.000.850.500.600.00-4615927.83%
SHEL250117P000475002024-01-31 3:03PM EST47.501.000.700.800.00-144026.49%
SHEL250117P000500002024-02-21 1:24PM EST50.001.000.951.050.00-11,01025.12%
SHEL250117P000525002024-02-12 1:32PM EST52.501.451.251.350.00-1057623.65%
SHEL250117P000550002024-02-22 2:38PM EST55.001.701.701.800.00-263,57722.60%
SHEL250117P000575002024-02-23 1:40PM EST57.502.302.252.35-0.15-6.12%25333321.45%
SHEL250117P000600002024-02-20 9:35AM EST60.003.102.953.100.00-1047220.58%
SHEL250117P000625002024-02-23 1:51PM EST62.503.903.804.00-0.58-12.95%25923419.62%
SHEL250117P000650002024-02-20 10:43AM EST65.005.304.905.100.00-14,26118.68%
SHEL250117P000675002024-02-20 10:53AM EST67.506.606.206.500.00-2358018.12%
SHEL250117P000700002024-02-20 10:45AM EST70.008.207.808.000.00-11,03317.03%
SHEL250117P000725002024-02-20 9:43AM EST72.509.909.509.800.00-2316416.32%
SHEL250117P000750002024-02-23 9:48AM EST75.0011.9011.5012.20-0.30-2.46%12089218.16%
SHEL250117P000775002024-02-12 10:01AM EST77.5014.1013.6014.200.00-318816.96%
SHEL250117P000800002024-01-31 10:59AM EST80.0017.2015.1018.200.00-418228.21%
SHEL250117P000850002024-01-16 2:33PM EST85.0023.3220.8023.400.00-12933.45%
SHEL250117P000950002023-11-15 10:57AM EST95.0028.8030.5031.200.00--021.09%