New Zealand markets closed

Shell plc (SHEL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
71.14+0.08 (+0.11%)
At close: 04:00PM EDT
70.78 -0.36 (-0.51%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHEL260116C000325002024-03-13 10:22AM EDT32.5032.9639.3043.000.00-1055.73%
SHEL260116C000350002024-01-22 11:09AM EDT35.0026.0029.3030.100.00--10.00%
SHEL260116C000375002024-03-14 9:47AM EDT37.5028.2132.5037.500.00-31155.54%
SHEL260116C000400002024-02-14 11:30AM EDT40.0023.1724.0029.000.00-230.00%
SHEL260116C000450002024-03-14 10:53AM EDT45.0021.3527.6030.400.00-19645.42%
SHEL260116C000500002024-04-08 10:43AM EDT50.0022.640.000.000.00-100.00%
SHEL260116C000525002024-02-05 1:00PM EDT52.5012.8813.9014.600.00-34390.00%
SHEL260116C000550002024-04-16 2:52PM EDT55.0018.380.000.000.00-100.00%
SHEL260116C000575002024-04-09 9:30AM EDT57.5017.570.000.000.00-2000.00%
SHEL260116C000600002024-04-16 2:20PM EDT60.0014.700.000.000.00-300.00%
SHEL260116C000625002024-04-09 9:30AM EDT62.5014.070.000.000.00-2000.00%
SHEL260116C000650002024-04-16 2:15PM EDT65.0011.530.000.000.00-300.00%
SHEL260116C000675002024-04-08 10:13AM EDT67.5010.200.000.000.00-100.00%
SHEL260116C000700002024-04-17 10:13AM EDT70.009.300.000.000.00-3700.00%
SHEL260116C000725002024-04-16 2:42PM EDT72.507.600.000.000.00-100.39%
SHEL260116C000750002024-04-15 9:41AM EDT75.007.200.000.000.00-100.78%
SHEL260116C000775002024-04-17 10:15AM EDT77.505.700.000.000.00-3301.56%
SHEL260116C000800002024-04-17 9:36AM EDT80.004.700.000.000.00-1001.56%
SHEL260116C000850002024-04-16 12:08PM EDT85.003.250.000.000.00-103.13%
SHEL260116C000900002024-04-17 12:21PM EDT90.002.250.000.000.00-503.13%
SHEL260116C000950002024-04-15 1:52PM EDT95.001.600.000.000.00-3006.25%
SHEL260116C001000002024-04-15 9:46AM EDT100.001.140.000.000.00-1006.25%
SHEL260116C001050002024-04-12 10:50AM EDT105.000.930.000.000.00-306.25%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHEL260116P000325002024-01-29 11:55AM EDT32.500.600.350.700.00-99039.26%
SHEL260116P000350002024-01-25 4:35PM EDT35.000.870.550.750.00-121636.60%
SHEL260116P000375002024-02-06 1:26PM EDT37.500.900.700.950.00-204635.55%
SHEL260116P000400002024-02-09 11:52AM EDT40.001.150.951.250.00--335.06%
SHEL260116P000425002024-04-10 11:10AM EDT42.500.740.000.000.00-706.25%
SHEL260116P000450002024-04-03 11:59AM EDT45.001.150.000.000.00-9106.25%
SHEL260116P000475002024-04-17 2:15PM EDT47.501.350.000.000.00-5006.25%
SHEL260116P000500002024-04-02 9:30AM EDT50.001.750.000.000.00-1006.25%
SHEL260116P000525002024-04-15 12:57PM EDT52.501.800.000.000.00-2006.25%
SHEL260116P000550002024-04-15 12:16PM EDT55.002.150.000.000.00-1003.13%
SHEL260116P000575002024-04-03 11:07AM EDT57.503.050.000.000.00-503.13%
SHEL260116P000600002024-04-15 1:51PM EDT60.003.300.000.000.00-803.13%
SHEL260116P000625002024-04-15 1:52PM EDT62.504.300.000.000.00-3003.13%
SHEL260116P000650002024-03-21 10:50AM EDT65.006.100.000.000.00-201.56%
SHEL260116P000675002024-03-27 3:56PM EDT67.507.300.000.000.00-45000.78%
SHEL260116P000700002024-04-08 12:35PM EDT70.006.510.000.000.00-100.39%
SHEL260116P000725002024-04-09 11:39AM EDT72.507.500.000.000.00-200.00%
SHEL260116P000750002024-04-12 12:43PM EDT75.008.400.000.000.00-300.00%
SHEL260116P000775002024-04-12 12:43PM EDT77.509.700.000.000.00-300.00%
SHEL260116P000800002024-01-31 10:36AM EDT80.0018.100.000.000.00-1285900.00%