New Zealand markets close in 4 hours 1 minute

Shell plc (SHEL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
71.92+0.18 (+0.25%)
At close: 04:00PM EDT
71.82 -0.10 (-0.15%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHEL250620C000550002024-05-15 10:20AM EDT55.0018.4116.1018.700.00-71228.03%
SHEL250620C000575002024-05-01 10:24AM EDT57.5015.6816.3016.700.00--427.47%
SHEL250620C000625002024-04-30 12:40PM EDT62.5012.6010.3013.000.00--126.39%
SHEL250620C000650002024-05-09 9:44AM EDT65.0011.188.7012.800.00-102231.46%
SHEL250620C000675002024-04-04 12:45PM EDT67.508.389.009.400.00-3524.08%
SHEL250620C000700002024-05-16 3:53PM EDT70.007.407.407.700.00-119822.72%
SHEL250620C000725002024-05-15 11:49AM EDT72.506.606.008.300.00-916928.68%
SHEL250620C000750002024-05-17 3:46PM EDT75.005.004.905.40-0.46-8.42%368222.39%
SHEL250620C000775002024-05-09 2:11PM EDT77.504.383.906.100.00-31927.78%
SHEL250620C000800002024-05-16 11:30AM EDT80.003.203.003.300.00-80189320.82%
SHEL250620C000825002024-05-16 10:05AM EDT82.502.552.352.600.00-243020.55%
SHEL250620C000850002024-05-16 10:58AM EDT85.002.001.752.000.00-20824820.20%
SHEL250620C000900002024-05-13 11:16AM EDT90.001.400.951.150.00-831019.70%
SHEL250620C000950002024-05-16 3:28PM EDT95.000.600.000.700.00-6519.80%
SHEL250620C001000002024-05-02 9:42AM EDT100.000.450.001.100.00-14025.12%
SHEL250620C001050002024-05-03 2:56PM EDT105.000.310.000.350.00-1221.31%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHEL250620P000500002024-05-02 1:27PM EDT50.000.700.550.700.00-20521126.26%
SHEL250620P000550002024-04-26 10:48AM EDT55.001.291.001.100.00-2021523.76%
SHEL250620P000575002024-05-16 11:27AM EDT57.501.401.251.450.00-32123.00%
SHEL250620P000600002024-05-10 9:36AM EDT60.001.651.002.550.00-369125.45%
SHEL250620P000625002024-05-16 10:57AM EDT62.502.252.153.500.00-18035926.09%
SHEL250620P000650002024-05-16 11:28AM EDT65.002.902.804.900.00-290327.80%
SHEL250620P000675002024-05-16 11:03AM EDT67.503.603.503.700.00-4029219.48%
SHEL250620P000700002024-05-15 12:38PM EDT70.004.304.404.600.00-1318.70%
SHEL250620P000725002024-05-06 1:52PM EDT72.505.705.405.700.00-4213918.03%
SHEL250620P000750002024-05-06 2:26PM EDT75.006.906.707.000.00--15617.44%
SHEL250620P000775002024-05-07 3:36PM EDT77.508.008.008.400.00-10218316.57%
SHEL250620P000800002024-05-02 9:47AM EDT80.0010.409.7010.100.00-161816.10%
SHEL250620P000825002024-05-06 10:00AM EDT82.5011.5011.5011.800.00-15214.86%
SHEL250620P000850002024-05-13 1:14PM EDT85.0012.6013.4013.800.00-17514.08%
SHEL250620P000950002024-04-30 10:46AM EDT95.0023.1020.5023.400.00--2916.65%