New Zealand markets close in 1 hour 5 minutes

Shell plc (SHEL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
53.93+1.30 (+2.47%)
At close: 04:00PM EDT
54.00 +0.07 (+0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHEL220819C000250002022-08-10 11:45AM EDT25.0027.9028.6029.300.00-10204.69%
SHEL220819C000350002022-07-29 3:49PM EDT35.0018.5018.8019.100.00-20120.31%
SHEL220819C000400002022-08-10 3:06PM EDT40.0014.1013.8014.10+1.10+8.46%31186.72%
SHEL220819C000450002022-08-11 2:40PM EDT45.009.108.809.10+0.90+10.98%165455.47%
SHEL220819C000500002022-08-11 3:49PM EDT50.004.003.904.20+0.90+29.03%13118047.95%
SHEL220819C000550002022-08-11 3:59PM EDT55.000.460.450.50+0.26+130.00%7134,57329.20%
SHEL220819C000600002022-08-11 3:52PM EDT60.000.050.000.05+0.04+400.00%181,90240.23%
SHEL220819C000650002022-08-04 12:45PM EDT65.000.040.000.050.00-10439157.42%
SHEL220819C000700002022-08-04 12:45PM EDT70.000.010.000.050.00-10410676.56%
SHEL220819C000750002022-06-24 10:45AM EDT75.000.050.000.100.00-17102.34%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHEL220819P000300002022-08-05 12:40PM EDT30.000.040.000.100.00-1270178.91%
SHEL220819P000350002022-08-10 1:32PM EDT35.000.030.000.100.00-21,309135.94%
SHEL220819P000400002022-08-11 12:48PM EDT40.000.030.000.050.00-21,03489.06%
SHEL220819P000450002022-08-11 3:55PM EDT45.000.050.000.100.00-161,61164.06%
SHEL220819P000500002022-08-11 3:38PM EDT50.000.120.050.15-0.18-60.00%1233,51940.23%
SHEL220819P000550002022-08-11 3:51PM EDT55.001.501.451.60-1.10-42.31%11545430.27%
SHEL220819P000600002022-08-11 1:10PM EDT60.005.805.906.30-1.73-22.97%31,26456.64%
SHEL220819P000650002022-08-10 10:45AM EDT65.0012.5010.9011.200.00-2475.59%