Singapore markets closed
Straits Times Index
3,327.82 -2.27 (-0.07%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,782.01 -293.70 (-0.43%) CMC Crypto 200
1,459.19 -25.50 (-1.72%)
Shell plc (SHEL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240621C00030000 | 2024-02-14 4:59PM EDT | 30.00 | 33.40 | 33.60 | 38.30 | 0.00 | - | 2 | 0 | 0.00% |
| SHEL240621C00032500 | 2024-02-14 4:59PM EDT | 32.50 | 30.90 | 31.20 | 35.80 | 0.00 | - | 2 | 0 | 0.00% |
| SHEL240621C00040000 | 2024-05-16 11:14AM EDT | 40.00 | 32.31 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SHEL240621C00042500 | 2023-09-15 12:22PM EDT | 42.50 | 22.84 | 25.10 | 25.60 | 0.00 | - | 3 | 5 | 0.00% |
| SHEL240621C00045000 | 2024-02-14 1:52PM EDT | 45.00 | 18.40 | 19.30 | 22.80 | 0.00 | - | 1 | 1 | 0.00% |
| SHEL240621C00047500 | 2023-11-16 10:41AM EDT | 47.50 | 18.14 | 17.10 | 17.40 | 0.00 | - | 2 | 3 | 0.00% |
| SHEL240621C00050000 | 2024-05-21 3:41PM EDT | 50.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SHEL240621C00052500 | 2024-05-15 3:34PM EDT | 52.50 | 20.80 | 0.00 | 0.00 | 0.00 | - | 640 | 0 | 0.00% |
| SHEL240621C00055000 | 2024-05-15 3:34PM EDT | 55.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 1,920 | 0 | 0.00% |
| SHEL240621C00057500 | 2024-05-15 3:44PM EDT | 57.50 | 15.80 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.00% |
| SHEL240621C00060000 | 2024-05-15 3:34PM EDT | 60.00 | 13.13 | 0.00 | 0.00 | 0.00 | - | 1,281 | 0 | 0.00% |
| SHEL240621C00062500 | 2024-05-28 10:40AM EDT | 62.50 | 8.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHEL240621C00064000 | 2024-05-23 10:26AM EDT | 64.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHEL240621C00065000 | 2024-05-20 10:54AM EDT | 65.00 | 7.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SHEL240621C00067000 | 2024-05-24 1:28PM EDT | 67.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SHEL240621C00067500 | 2024-05-28 9:31AM EDT | 67.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHEL240621C00068000 | 2024-05-23 1:43PM EDT | 68.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHEL240621C00069000 | 2024-05-24 2:36PM EDT | 69.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| SHEL240621C00070000 | 2024-05-28 3:16PM EDT | 70.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SHEL240621C00071000 | 2024-05-28 2:51PM EDT | 71.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| SHEL240621C00072000 | 2024-05-28 3:49PM EDT | 72.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3,907 | 0 | 0.39% |
| SHEL240621C00072500 | 2024-05-28 3:55PM EDT | 72.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| SHEL240621C00073000 | 2024-05-28 2:04PM EDT | 73.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SHEL240621C00074000 | 2024-05-28 12:02PM EDT | 74.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SHEL240621C00075000 | 2024-05-28 1:04PM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SHEL240621C00076000 | 2024-05-24 12:19PM EDT | 76.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SHEL240621C00077000 | 2024-05-22 12:01PM EDT | 77.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SHEL240621C00077500 | 2024-05-23 1:30PM EDT | 77.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SHEL240621C00078000 | 2024-05-23 3:10PM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SHEL240621C00079000 | 2024-05-28 9:37AM EDT | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| SHEL240621C00080000 | 2024-05-15 10:07AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SHEL240621C00082500 | 2024-04-24 9:40AM EDT | 82.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 3 | 51.37% |
| SHEL240621C00085000 | 2024-05-20 9:46AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SHEL240621C00090000 | 2024-04-02 3:55PM EDT | 90.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 40 | 41.41% |
| SHEL240621C00095000 | 2024-04-18 12:47PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 36 | 49.61% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240621P00030000 | 2023-10-31 9:31AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 50.00% |
| SHEL240621P00032500 | 2023-10-30 1:17PM EDT | 32.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 30 | 71 | 138.28% |
| SHEL240621P00035000 | 2024-02-09 11:18AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 110.16% |
| SHEL240621P00037500 | 2024-01-31 11:00AM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| SHEL240621P00040000 | 2024-03-06 2:51PM EDT | 40.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 10 | 1,031 | 133.40% |
| SHEL240621P00042500 | 2023-10-31 12:42PM EDT | 42.50 | 0.41 | 0.05 | 0.35 | 0.00 | - | 1 | 6 | 110.94% |
| SHEL240621P00045000 | 2024-03-08 11:57AM EDT | 45.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 10 | 231 | 109.96% |
| SHEL240621P00047500 | 2024-04-17 1:06PM EDT | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 114 | 66.41% |
| SHEL240621P00050000 | 2024-05-15 10:24AM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SHEL240621P00052500 | 2024-05-10 9:30AM EDT | 52.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SHEL240621P00055000 | 2024-05-16 9:48AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 25.00% |
| SHEL240621P00057500 | 2024-05-16 9:54AM EDT | 57.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 25.00% |
| SHEL240621P00060000 | 2024-05-17 2:55PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SHEL240621P00062500 | 2024-05-14 12:00PM EDT | 62.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SHEL240621P00063000 | 2024-05-28 9:30AM EDT | 63.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SHEL240621P00064000 | 2024-05-20 9:52AM EDT | 64.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SHEL240621P00065000 | 2024-05-24 10:55AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SHEL240621P00067000 | 2024-05-22 3:17PM EDT | 67.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SHEL240621P00067500 | 2024-05-28 9:48AM EDT | 67.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SHEL240621P00068000 | 2024-05-28 10:35AM EDT | 68.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SHEL240621P00069000 | 2024-05-24 11:50AM EDT | 69.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SHEL240621P00070000 | 2024-05-28 3:47PM EDT | 70.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| SHEL240621P00071000 | 2024-05-28 3:44PM EDT | 71.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 1.56% |
| SHEL240621P00072000 | 2024-05-28 9:52AM EDT | 72.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| SHEL240621P00072500 | 2024-05-28 10:51AM EDT | 72.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHEL240621P00073000 | 2024-05-20 10:51AM EDT | 73.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHEL240621P00075000 | 2024-05-16 1:27PM EDT | 75.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHEL240621P00076000 | 2024-05-23 3:04PM EDT | 76.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHEL240621P00077500 | 2024-05-10 9:48AM EDT | 77.50 | 4.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SHEL240621P00079000 | 2024-05-28 2:32PM EDT | 79.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| SHEL240621P00080000 | 2024-05-24 9:55AM EDT | 80.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.