New Zealand markets closed

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
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHEL240524C000500002024-05-13 11:38AM EDT50.0024.1019.9022.100.00-33158.79%
SHEL240524C000600002024-05-02 1:04PM EDT60.0012.4011.9013.800.00--3138.38%
SHEL240524C000620002024-04-18 3:37PM EDT62.009.268.0011.600.00--0152.44%
SHEL240524C000640002024-05-16 10:51AM EDT64.008.206.409.800.00-41062.89%
SHEL240524C000650002024-05-15 3:39PM EDT65.008.106.907.200.00-40052.15%
SHEL240524C000670002024-05-15 3:39PM EDT67.006.103.205.200.00-61048.83%
SHEL240524C000680002024-05-10 12:54PM EDT68.006.053.905.900.00-3068.75%
SHEL240524C000690002024-05-17 12:44PM EDT69.002.952.953.20-1.15-28.05%2033.99%
SHEL240524C000700002024-05-17 3:55PM EDT70.002.092.052.20-0.06-2.79%31226.07%
SHEL240524C000710002024-05-17 3:42PM EDT71.001.251.201.35-0.10-7.41%141122.12%
SHEL240524C000720002024-05-17 3:50PM EDT72.000.580.550.65-0.02-3.33%2,3574518.75%
SHEL240524C000730002024-05-17 3:55PM EDT73.000.250.250.30-0.04-13.79%6510119.24%
SHEL240524C000740002024-05-17 2:10PM EDT74.000.110.050.15-0.01-8.33%398221.19%
SHEL240524C000750002024-05-17 3:55PM EDT75.000.070.050.10+0.02+40.00%18524.61%
SHEL240524C000760002024-05-17 12:51PM EDT76.000.050.050.10-0.01-16.67%21,56030.27%
SHEL240524C000770002024-05-17 12:38PM EDT77.000.050.000.15-0.03-37.50%273739.16%
SHEL240524C000780002024-05-17 2:06PM EDT78.000.050.000.20-0.15-75.00%11447.85%
SHEL240524C000790002024-05-17 2:06PM EDT79.000.050.000.15-0.10-66.67%15349.81%
SHEL240524C000800002024-05-09 1:28PM EDT80.000.050.000.10+0.02+66.67%13050.20%
SHEL240524C000810002024-05-17 2:07PM EDT81.000.050.000.20-0.05-50.00%12554.88%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHEL240524P000620002024-05-16 10:15AM EDT62.000.070.000.750.00-511990.92%
SHEL240524P000650002024-05-15 1:00PM EDT65.000.330.000.750.00-102068.75%
SHEL240524P000670002024-05-15 9:35AM EDT67.000.150.000.150.00-2741.02%
SHEL240524P000680002024-05-13 9:30AM EDT68.000.200.050.100.00-1731.06%
SHEL240524P000690002024-05-16 9:33AM EDT69.000.080.050.250.00-19332.62%
SHEL240524P000700002024-05-17 3:08PM EDT70.000.150.050.20-0.02-11.76%8315322.85%
SHEL240524P000710002024-05-17 3:24PM EDT71.000.290.200.35-0.11-27.50%5110219.63%
SHEL240524P000720002024-05-17 1:56PM EDT72.000.620.550.70-0.05-7.46%1053917.92%
SHEL240524P000730002024-05-17 2:18PM EDT73.001.341.001.35+0.12+9.84%12118.26%
SHEL240524P000740002024-05-10 3:09PM EDT74.001.201.552.300.00-202224.22%
SHEL240524P000750002024-05-15 9:50AM EDT75.002.852.803.300.00-13131.06%
SHEL240524P000760002024-04-17 2:14PM EDT76.005.304.004.300.00--637.40%