Singapore markets open in 5 hours 49 minutes
Straits Times Index
3,322.08 -8.69 (-0.26%) S&P 500
5,359.65 +12.66 (+0.24%) Dow
38,842.28 +43.29 (+0.11%) Nasdaq
17,191.78 +58.65 (+0.34%) Bitcoin USD
69,586.11 -191.61 (-0.27%) CMC Crypto 200
1,448.88 +2.21 (+0.15%)
Shell plc (SHEL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:11PM EDT. Market open.
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240614C00060000 | 2024-06-03 3:14PM EDT | 60.00 | 11.10 | 10.80 | 11.00 | 0.00 | - | 3 | 3 | 93.36% |
| SHEL240614C00061000 | 2024-06-10 11:32AM EDT | 61.00 | 9.40 | 9.80 | 10.00 | +0.20 | +2.17% | 1 | 4 | 85.94% |
| SHEL240614C00062000 | 2024-06-04 9:51AM EDT | 62.00 | 7.40 | 8.40 | 9.00 | 0.00 | - | 7 | 7 | 86.62% |
| SHEL240614C00067000 | 2024-06-05 9:35AM EDT | 67.00 | 3.50 | 3.70 | 4.00 | 0.00 | - | 1 | 1 | 45.90% |
| SHEL240614C00068000 | 2024-06-10 10:01AM EDT | 68.00 | 2.21 | 2.85 | 2.95 | +0.06 | +2.79% | 2 | 6 | 34.86% |
| SHEL240614C00069000 | 2024-06-10 11:48AM EDT | 69.00 | 1.85 | 1.95 | 2.00 | +0.90 | +94.74% | 20 | 80 | 28.13% |
| SHEL240614C00070000 | 2024-06-10 10:56AM EDT | 70.00 | 1.15 | 1.10 | 1.20 | +0.70 | +155.56% | 45 | 248 | 24.61% |
| SHEL240614C00071000 | 2024-06-10 2:19PM EDT | 71.00 | 0.50 | 0.50 | 0.55 | +0.32 | +177.78% | 160 | 175 | 21.00% |
| SHEL240614C00072000 | 2024-06-10 2:56PM EDT | 72.00 | 0.19 | 0.15 | 0.20 | +0.09 | +112.50% | 174 | 372 | 19.73% |
| SHEL240614C00073000 | 2024-06-10 2:09PM EDT | 73.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 2 | 161 | 18.75% |
| SHEL240614C00074000 | 2024-06-06 1:24PM EDT | 74.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 25 | 1,594 | 24.61% |
| SHEL240614C00075000 | 2024-06-06 3:21PM EDT | 75.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 12 | 165 | 51.37% |
| SHEL240614C00076000 | 2024-05-20 3:58PM EDT | 76.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 58.59% |
| SHEL240614C00077000 | 2024-05-14 3:43PM EDT | 77.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 65.43% |
| SHEL240614C00078000 | 2024-05-31 11:33AM EDT | 78.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 45.51% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240614P00059000 | 2024-05-09 1:21PM EDT | 59.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 77.34% |
| SHEL240614P00060000 | 2024-05-22 9:40AM EDT | 60.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 5 | 64.06% |
| SHEL240614P00061000 | 2024-05-28 12:19PM EDT | 61.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 58.59% |
| SHEL240614P00062000 | 2024-06-04 10:24AM EDT | 62.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 19 | 169 | 58.98% |
| SHEL240614P00063000 | 2024-05-21 9:58AM EDT | 63.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 497 | 52.73% |
| SHEL240614P00064000 | 2024-06-06 11:04AM EDT | 64.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 53.52% |
| SHEL240614P00065000 | 2024-06-06 2:33PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 14 | 46.68% |
| SHEL240614P00066000 | 2024-06-07 3:28PM EDT | 66.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 14 | 39.84% |
| SHEL240614P00067000 | 2024-06-10 9:34AM EDT | 67.00 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 1 | 1 | 33.01% |
| SHEL240614P00068000 | 2024-06-10 1:35PM EDT | 68.00 | 0.05 | 0.05 | 0.10 | -0.14 | -73.68% | 5 | 153 | 25.98% |
| SHEL240614P00069000 | 2024-06-10 2:06PM EDT | 69.00 | 0.11 | 0.10 | 0.15 | -0.24 | -68.57% | 11 | 98 | 21.09% |
| SHEL240614P00070000 | 2024-06-10 2:19PM EDT | 70.00 | 0.35 | 0.25 | 0.35 | -0.50 | -58.82% | 56 | 59 | 19.39% |
| SHEL240614P00071000 | 2024-06-07 3:43PM EDT | 71.00 | 1.60 | 0.65 | 0.70 | 0.00 | - | 157 | 221 | 16.07% |
| SHEL240614P00072000 | 2024-06-10 12:58PM EDT | 72.00 | 1.46 | 1.30 | 1.40 | -0.74 | -33.64% | 8 | 10 | 14.75% |
| SHEL240614P00073000 | 2024-06-04 2:49PM EDT | 73.00 | 3.10 | 2.20 | 2.30 | 0.00 | - | 20 | 0 | 0.00% |
| SHEL240614P00074000 | 2024-05-30 2:48PM EDT | 74.00 | 2.61 | 3.10 | 3.40 | 0.00 | - | 14 | 0 | 28.32% |
| SHEL240614P00080000 | 2024-06-03 10:00AM EDT | 80.00 | 8.00 | 9.10 | 9.60 | 0.00 | - | 1 | 0 | 53.13% |
© 2024 Yahoo. All rights reserved.