New Zealand markets closed

Shell plc (SHEL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
56.35-0.33 (-0.58%)
At close: 04:00PM EST
56.75 +0.40 (+0.71%)
After hours: 07:52PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHEL221216C000250002022-10-27 10:37AM EST25.0031.2631.6032.100.00--0333.59%
SHEL221216C000275002022-10-03 1:07PM EST27.5025.0027.2029.100.00--1259.77%
SHEL221216C000300002022-11-09 1:59PM EST30.0023.6026.2026.600.00-11178.91%
SHEL221216C000325002022-11-09 3:05PM EST32.5020.9023.7024.000.00-40332050.00%
SHEL221216C000350002022-12-05 1:15PM EST35.0022.6021.2021.600.00-17139.06%
SHEL221216C000375002022-12-02 1:23PM EST37.5020.2018.8019.000.00-14121.09%
SHEL221216C000400002022-12-05 2:55PM EST40.0017.2016.3016.500.00-7235103.91%
SHEL221216C000425002022-12-02 2:15PM EST42.5015.1013.8014.100.00-124898.05%
SHEL221216C000450002022-12-07 1:16PM EST45.0011.7011.3011.60+0.04+0.34%41,25181.25%
SHEL221216C000475002022-12-06 1:09PM EST47.509.408.809.000.00-111757.03%
SHEL221216C000500002022-12-07 2:19PM EST50.006.636.406.60-0.17-2.50%2785353.13%
SHEL221216C000525002022-12-07 1:46PM EST52.504.314.004.20-0.49-10.21%22,48446.48%
SHEL221216C000550002022-12-07 3:15PM EST55.002.151.902.10-0.02-0.92%1766,18637.74%
SHEL221216C000575002022-12-07 3:59PM EST57.500.650.650.75-0.20-23.53%65011,35634.82%
SHEL221216C000600002022-12-07 3:54PM EST60.000.200.100.200.00-57816,07134.96%
SHEL221216C000625002022-12-07 3:32PM EST62.500.050.000.10-0.02-28.57%201,24042.19%
SHEL221216C000650002022-12-05 9:30AM EST65.000.050.000.050.00-178247.85%
SHEL221216C000700002022-11-23 10:12AM EST70.000.030.000.050.00-2042260.94%
SHEL221216C000750002022-12-05 9:30AM EST75.000.050.000.050.00-111777.34%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHEL221216P000275002022-10-21 11:12AM EST27.500.050.000.100.00-2750201.56%
SHEL221216P000300002022-10-27 9:20AM EST30.000.050.000.050.00-60164.06%
SHEL221216P000325002022-11-29 3:06PM EST32.500.020.000.050.00-10207145.31%
SHEL221216P000350002022-11-22 9:30AM EST35.000.050.000.050.00-1220126.56%
SHEL221216P000375002022-10-24 8:51AM EST37.500.150.000.000.00-242850.00%
SHEL221216P000400002022-12-01 9:30AM EST40.000.010.000.050.00-117394.53%
SHEL221216P000425002022-12-06 10:53AM EST42.500.050.000.050.00-155779.69%
SHEL221216P000450002022-12-06 10:32AM EST45.000.030.000.150.00-11,90476.95%
SHEL221216P000475002022-12-06 12:00PM EST47.500.040.000.100.00-21,10557.03%
SHEL221216P000500002022-12-07 2:43PM EST50.000.050.000.10+0.02+66.67%331,14448.44%
SHEL221216P000525002022-12-07 3:14PM EST52.500.170.100.20+0.02+13.33%92,47138.77%
SHEL221216P000550002022-12-07 3:47PM EST55.000.600.550.65+0.05+9.09%9302,09734.62%
SHEL221216P000575002022-12-07 3:26PM EST57.501.651.651.800.00-6841,96131.79%
SHEL221216P000600002022-12-07 3:53PM EST60.003.693.603.80+0.29+8.53%272,21032.13%
SHEL221216P000625002022-12-01 9:41AM EST62.503.905.906.300.00-24646.29%
SHEL221216P000650002022-12-06 1:23PM EST65.008.308.508.800.00-4959.08%
SHEL221216P000700002022-11-04 8:48AM EST70.0013.5012.2012.400.00-300.00%