Singapore markets closed
Straits Times Index
3,323.20 -6.89 (-0.21%) 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
67,940.95 -663.45 (-0.97%) CMC Crypto 200
1,460.62 -24.08 (-1.62%)
Shell plc (SHEL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240719C00040000 | 2024-02-14 4:59PM EDT | 40.00 | 23.40 | 23.70 | 28.50 | 0.00 | - | 2 | 0 | 0.00% |
| SHEL240719C00042500 | 2024-02-14 4:59PM EDT | 42.50 | 20.90 | 22.00 | 25.90 | 0.00 | - | 2 | 0 | 0.00% |
| SHEL240719C00047500 | 2024-05-16 1:46PM EDT | 47.50 | 24.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHEL240719C00050000 | 2024-05-21 1:58PM EDT | 50.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SHEL240719C00052500 | 2024-05-21 2:01PM EDT | 52.50 | 19.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SHEL240719C00055000 | 2024-05-21 1:49PM EDT | 55.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SHEL240719C00057500 | 2024-04-16 9:34AM EDT | 57.50 | 14.60 | 14.20 | 15.30 | 0.00 | - | 1 | 1 | 56.52% |
| SHEL240719C00060000 | 2024-05-13 9:57AM EDT | 60.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SHEL240719C00062500 | 2024-05-28 10:40AM EDT | 62.50 | 9.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHEL240719C00065000 | 2024-05-20 9:30AM EDT | 65.00 | 7.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SHEL240719C00067500 | 2024-05-28 3:26PM EDT | 67.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHEL240719C00070000 | 2024-05-28 3:59PM EDT | 70.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 663 | 0 | 0.00% |
| SHEL240719C00072500 | 2024-05-28 3:46PM EDT | 72.50 | 1.59 | 0.00 | 0.00 | 0.00 | - | 3,947 | 0 | 0.78% |
| SHEL240719C00075000 | 2024-05-28 2:41PM EDT | 75.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| SHEL240719C00077500 | 2024-05-28 3:43PM EDT | 77.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SHEL240719C00080000 | 2024-05-24 11:09AM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SHEL240719C00082500 | 2024-05-16 10:56AM EDT | 82.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SHEL240719C00085000 | 2024-05-03 2:45PM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SHEL240719C00090000 | 2024-04-30 2:22PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240719P00032500 | 2024-01-23 10:43AM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| SHEL240719P00035000 | 2023-12-07 3:53PM EDT | 35.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 25 | 25 | 111.52% |
| SHEL240719P00037500 | 2024-02-15 12:33PM EDT | 37.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 202 | 253 | 81.64% |
| SHEL240719P00040000 | 2024-01-05 4:27PM EDT | 40.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 25 | 79.00% |
| SHEL240719P00042500 | 2024-01-24 2:00PM EDT | 42.50 | 0.17 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 71.68% |
| SHEL240719P00045000 | 2023-12-29 11:51AM EDT | 45.00 | 0.21 | 0.15 | 0.25 | 0.00 | - | 1 | 3 | 68.16% |
| SHEL240719P00047500 | 2024-04-02 11:51AM EDT | 47.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 16 | 56.45% |
| SHEL240719P00050000 | 2024-05-10 2:24PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| SHEL240719P00052500 | 2024-02-21 10:36AM EDT | 52.50 | 0.40 | 0.10 | 0.20 | 0.00 | - | 215 | 506 | 48.44% |
| SHEL240719P00055000 | 2024-05-21 1:08PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SHEL240719P00057500 | 2024-05-17 3:30PM EDT | 57.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SHEL240719P00060000 | 2024-05-14 2:28PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SHEL240719P00062500 | 2024-05-24 2:14PM EDT | 62.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SHEL240719P00065000 | 2024-05-23 2:42PM EDT | 65.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| SHEL240719P00067500 | 2024-05-24 3:14PM EDT | 67.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| SHEL240719P00070000 | 2024-05-28 1:46PM EDT | 70.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 1.56% |
| SHEL240719P00072500 | 2024-05-28 3:35PM EDT | 72.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| SHEL240719P00075000 | 2024-05-17 12:10PM EDT | 75.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHEL240719P00077500 | 2024-05-21 1:49PM EDT | 77.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SHEL240719P00080000 | 2024-05-23 2:46PM EDT | 80.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SHEL240719P00085000 | 2024-05-02 11:14AM EDT | 85.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHEL240719P00090000 | 2023-12-28 11:33AM EDT | 90.00 | 24.00 | 26.00 | 29.40 | 0.00 | - | - | 242 | 142.19% |
| SHEL240719P00095000 | 2024-04-19 10:26AM EDT | 95.00 | 23.80 | 21.10 | 23.30 | 0.00 | - | 1 | 0 | 32.81% |
© 2024 Yahoo. All rights reserved.