Singapore markets closed
Straits Times Index
3,309.21 -12.87 (-0.39%) S&P 500
5,360.79 +13.80 (+0.26%) Dow
38,868.04 +69.05 (+0.18%) Nasdaq
17,192.53 +59.40 (+0.35%) Bitcoin USD
66,961.95 -2,395.62 (-3.45%) CMC Crypto 200
1,387.06 -54.57 (-3.78%)
Shell plc (SHEL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL250117C00025000 | 2024-02-14 4:59PM EDT | 25.00 | 38.40 | 38.50 | 43.50 | 0.00 | - | 2 | 0 | 0.00% |
| SHEL250117C00027500 | 2023-02-15 4:40PM EDT | 27.50 | 35.00 | 26.00 | 27.70 | 0.00 | - | 1,140 | 0 | 0.00% |
| SHEL250117C00030000 | 2024-05-15 3:44PM EDT | 30.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 45 | 14 | 0.00% |
| SHEL250117C00032500 | 2024-02-14 4:59PM EDT | 32.50 | 30.90 | 31.00 | 36.00 | 0.00 | - | 3 | 5 | 0.00% |
| SHEL250117C00035000 | 2024-06-03 3:59PM EDT | 35.00 | 36.32 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SHEL250117C00037500 | 2024-02-14 4:27PM EDT | 37.50 | 25.90 | 26.00 | 31.00 | 0.00 | - | 1,400 | 0 | 0.00% |
| SHEL250117C00040000 | 2024-04-09 3:58PM EDT | 40.00 | 32.06 | 32.80 | 34.70 | 0.00 | - | 1 | 54 | 79.64% |
| SHEL250117C00042500 | 2024-04-04 2:24PM EDT | 42.50 | 28.07 | 27.90 | 31.90 | 0.00 | - | 7 | 198 | 59.92% |
| SHEL250117C00045000 | 2024-05-13 3:15PM EDT | 45.00 | 29.08 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| SHEL250117C00047500 | 2024-03-04 10:41AM EDT | 47.50 | 16.90 | 20.80 | 24.90 | 0.00 | - | 2 | 278 | 49.73% |
| SHEL250117C00050000 | 2024-06-04 2:54PM EDT | 50.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 7 | 948 | 0.00% |
| SHEL250117C00052500 | 2024-05-13 11:08AM EDT | 52.50 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 263 | 0.00% |
| SHEL250117C00055000 | 2024-06-03 1:55PM EDT | 55.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 2 | 930 | 0.00% |
| SHEL250117C00057500 | 2024-05-31 9:54AM EDT | 57.50 | 15.71 | 0.00 | 0.00 | 0.00 | - | 2 | 744 | 0.00% |
| SHEL250117C00060000 | 2024-06-07 3:07PM EDT | 60.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 674 | 0.00% |
| SHEL250117C00062500 | 2024-06-10 11:30AM EDT | 62.50 | 9.72 | 0.00 | 0.00 | 0.00 | - | 1 | 5,590 | 0.00% |
| SHEL250117C00065000 | 2024-06-05 10:39AM EDT | 65.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 5 | 7,687 | 0.00% |
| SHEL250117C00067500 | 2024-05-30 9:41AM EDT | 67.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 5 | 5,105 | 0.00% |
| SHEL250117C00070000 | 2024-06-10 3:50PM EDT | 70.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 4,155 | 0.00% |
| SHEL250117C00072500 | 2024-06-07 2:39PM EDT | 72.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 889 | 0.78% |
| SHEL250117C00075000 | 2024-06-10 2:32PM EDT | 75.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 4,639 | 1.56% |
| SHEL250117C00077500 | 2024-06-05 11:06AM EDT | 77.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 10 | 798 | 3.13% |
| SHEL250117C00080000 | 2024-06-10 3:48PM EDT | 80.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 2,537 | 3.13% |
| SHEL250117C00082500 | 2024-06-06 3:20PM EDT | 82.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 21 | 634 | 6.25% |
| SHEL250117C00085000 | 2024-05-23 1:44PM EDT | 85.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 430 | 6.25% |
| SHEL250117C00090000 | 2024-06-06 10:58AM EDT | 90.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 5,627 | 6.25% |
| SHEL250117C00095000 | 2024-05-30 10:11AM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 6.25% |
| SHEL250117C00100000 | 2024-05-20 9:57AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 12.50% |
| SHEL250117C00105000 | 2024-04-16 9:30AM EDT | 105.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL250117P00025000 | 2024-04-08 10:13AM EDT | 25.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 100 | 192 | 61.13% |
| SHEL250117P00027500 | 2024-04-30 3:07PM EDT | 27.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 9 | 1,116 | 60.74% |
| SHEL250117P00030000 | 2024-04-02 3:38PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 146 | 25.00% |
| SHEL250117P00032500 | 2024-04-23 10:21AM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 135 | 25.00% |
| SHEL250117P00035000 | 2024-05-29 3:25PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 315 | 25.00% |
| SHEL250117P00037500 | 2024-01-02 4:36PM EDT | 37.50 | 0.30 | 0.20 | 0.55 | 0.00 | - | 5 | 271 | 52.69% |
| SHEL250117P00040000 | 2024-05-14 12:31PM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2,111 | 12.50% |
| SHEL250117P00042500 | 2024-03-05 11:33AM EDT | 42.50 | 0.50 | 0.05 | 0.40 | 0.00 | - | 15 | 130 | 40.82% |
| SHEL250117P00045000 | 2024-05-30 11:50AM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 121 | 12.50% |
| SHEL250117P00047500 | 2024-06-07 10:25AM EDT | 47.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 33 | 458 | 12.50% |
| SHEL250117P00050000 | 2024-05-21 10:33AM EDT | 50.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 1,684 | 12.50% |
| SHEL250117P00052500 | 2024-05-14 10:18AM EDT | 52.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 566 | 6.25% |
| SHEL250117P00055000 | 2024-06-03 2:53PM EDT | 55.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3,577 | 6.25% |
| SHEL250117P00057500 | 2024-05-22 11:27AM EDT | 57.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 682 | 6.25% |
| SHEL250117P00060000 | 2024-05-24 2:28PM EDT | 60.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 573 | 6.25% |
| SHEL250117P00062500 | 2024-06-10 10:23AM EDT | 62.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 479 | 3.13% |
| SHEL250117P00065000 | 2024-06-06 3:48PM EDT | 65.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 4 | 4,257 | 3.13% |
| SHEL250117P00067500 | 2024-06-05 3:27PM EDT | 67.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 13 | 648 | 1.56% |
| SHEL250117P00070000 | 2024-06-07 3:47PM EDT | 70.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 15 | 1,096 | 0.39% |
| SHEL250117P00072500 | 2024-06-10 9:46AM EDT | 72.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 66 | 385 | 0.00% |
| SHEL250117P00075000 | 2024-06-10 9:36AM EDT | 75.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 64 | 617 | 0.00% |
| SHEL250117P00077500 | 2024-05-13 10:14AM EDT | 77.50 | 6.01 | 0.00 | 0.00 | 0.00 | - | 3 | 188 | 0.00% |
| SHEL250117P00080000 | 2024-05-23 2:36PM EDT | 80.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 26 | 604 | 0.00% |
| SHEL250117P00082500 | 2024-04-15 1:23PM EDT | 82.50 | 11.70 | 10.10 | 10.70 | 0.00 | - | 12 | 22 | 0.00% |
| SHEL250117P00085000 | 2024-01-16 3:33PM EDT | 85.00 | 23.32 | 20.80 | 23.40 | 0.00 | - | 1 | 29 | 57.54% |
| SHEL250117P00090000 | 2024-04-24 11:56AM EDT | 90.00 | 17.90 | 17.00 | 19.50 | 0.00 | - | 17 | 17 | 17.14% |
| SHEL250117P00095000 | 2024-04-18 2:27PM EDT | 95.00 | 24.30 | 21.00 | 23.90 | 0.00 | - | 3 | 1 | 0.00% |
| SHEL250117P00100000 | 2024-04-04 9:42AM EDT | 100.00 | 29.81 | 26.20 | 30.10 | 0.00 | - | 3 | 3 | 31.74% |
© 2024 Yahoo. All rights reserved.