New Zealand markets open in 3 hours 11 minutes

Shell plc (SHEL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
56.58+0.23 (+0.40%)
As of 12:48PM EST. Market open.
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--0296.48%
SHEL221216C000275002022-10-03 1:07PM EST27.5025.0027.2029.100.00--1185.94%
SHEL221216C000300002022-11-09 1:59PM EST30.0023.6026.5026.700.00-11165.63%
SHEL221216C000325002022-11-09 3:05PM EST32.5020.9024.0024.200.00-403320145.31%
SHEL221216C000350002022-12-05 1:15PM EST35.0022.6021.5021.700.00-17128.13%
SHEL221216C000375002022-12-02 1:23PM EST37.5020.2019.0019.200.00-14110.94%
SHEL221216C000400002022-12-05 2:55PM EST40.0017.2016.5016.700.00-723595.31%
SHEL221216C000425002022-12-02 2:15PM EST42.5015.1014.1014.200.00-124894.53%
SHEL221216C000450002022-12-07 1:16PM EST45.0011.7011.6011.700.00-41,25178.13%
SHEL221216C000475002022-12-08 10:44AM EST47.509.109.009.20-0.30-3.19%111752.34%
SHEL221216C000500002022-12-08 11:07AM EST50.006.506.606.80-0.13-1.96%885352.15%
SHEL221216C000525002022-12-08 10:44AM EST52.504.204.204.30-0.11-2.55%122,48441.70%
SHEL221216C000550002022-12-08 12:24PM EST55.002.092.052.15-0.06-2.79%906,17034.38%
SHEL221216C000575002022-12-08 12:24PM EST57.500.680.650.70+0.03+4.62%16411,27230.81%
SHEL221216C000600002022-12-08 11:09AM EST60.000.150.100.15-0.05-25.00%1515,96130.66%
SHEL221216C000625002022-12-08 11:03AM EST62.500.030.000.05-0.02-40.00%21,24035.55%
SHEL221216C000650002022-12-05 9:30AM EST65.000.050.000.100.00-178253.13%
SHEL221216C000700002022-11-23 10:12AM EST70.000.030.000.050.00-2042260.16%
SHEL221216C000750002022-12-05 9:30AM EST75.000.050.000.050.00-111776.56%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHEL221216P000275002022-10-21 11:12AM EST27.500.050.000.100.00-2750203.13%
SHEL221216P000300002022-10-27 9:20AM EST30.000.050.000.050.00-60165.63%
SHEL221216P000325002022-11-29 3:06PM EST32.500.020.000.050.00-10207145.31%
SHEL221216P000350002022-11-22 9:30AM EST35.000.050.000.050.00-1220128.13%
SHEL221216P000375002022-10-24 8:51AM EST37.500.150.000.000.00-242850.00%
SHEL221216P000400002022-12-01 9:30AM EST40.000.010.000.050.00-117395.31%
SHEL221216P000425002022-12-06 10:53AM EST42.500.050.000.050.00-155780.47%
SHEL221216P000450002022-12-08 11:27AM EST45.000.040.000.15+0.01+33.33%1111,90478.13%
SHEL221216P000475002022-12-06 12:00PM EST47.500.040.000.050.00-21,10552.34%
SHEL221216P000500002022-12-08 11:10AM EST50.000.050.000.100.00-21,14449.61%
SHEL221216P000525002022-12-08 12:28PM EST52.500.090.100.20-0.08-47.06%32,47140.23%
SHEL221216P000550002022-12-08 12:28PM EST55.000.540.450.55-0.06-10.00%1982,44533.59%
SHEL221216P000575002022-12-08 10:56AM EST57.501.551.501.60-0.10-6.06%22,31530.08%
SHEL221216P000600002022-12-08 10:05AM EST60.003.043.403.60-0.65-17.62%252,20532.03%
SHEL221216P000625002022-12-01 9:41AM EST62.503.905.806.000.00-24638.48%
SHEL221216P000650002022-12-06 1:23PM EST65.008.308.408.500.00-4950.20%
SHEL221216P000700002022-11-04 8:48AM EST70.0013.5012.2012.400.00-300.00%