Singapore markets close in 7 hours 40 minutes
Straits Times Index
3,328.14 +6.06 (+0.18%) Nikkei
39,289.59 +251.43 (+0.64%) Hang Seng
18,366.95 0.00 (0.00%) FTSE 100
8,228.48 -16.89 (-0.20%) Bitcoin USD
69,426.61 -146.04 (-0.21%) CMC Crypto 200
1,438.72 -7.95 (-0.55%)
Shell plc (SHEL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 10.50 | 11.50 | 0.00 | - | 3 | 3 | 118.95% |
| SHEL240614C00061000 | 2024-06-10 11:32AM EDT | 61.00 | 9.40 | 9.40 | 10.90 | +0.20 | +2.17% | 1 | 4 | 121.19% |
| SHEL240614C00062000 | 2024-06-04 9:51AM EDT | 62.00 | 7.40 | 8.50 | 9.70 | 0.00 | - | 7 | 7 | 108.01% |
| SHEL240614C00067000 | 2024-06-05 9:35AM EDT | 67.00 | 3.50 | 3.60 | 5.00 | 0.00 | - | 1 | 1 | 68.46% |
| SHEL240614C00068000 | 2024-06-10 10:01AM EDT | 68.00 | 2.21 | 2.65 | 2.80 | +0.06 | +2.79% | 2 | 6 | 32.81% |
| SHEL240614C00069000 | 2024-06-10 11:48AM EDT | 69.00 | 1.85 | 1.75 | 1.90 | +0.90 | +94.74% | 20 | 80 | 28.71% |
| SHEL240614C00070000 | 2024-06-10 3:28PM EDT | 70.00 | 1.10 | 0.95 | 1.10 | +0.65 | +144.44% | 47 | 248 | 25.10% |
| SHEL240614C00071000 | 2024-06-10 3:59PM EDT | 71.00 | 0.45 | 0.40 | 0.50 | +0.27 | +150.00% | 190 | 175 | 22.46% |
| SHEL240614C00072000 | 2024-06-10 2:56PM EDT | 72.00 | 0.19 | 0.10 | 0.15 | +0.09 | +90.00% | 174 | 372 | 20.12% |
| SHEL240614C00073000 | 2024-06-10 2:09PM EDT | 73.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 2 | 161 | 21.29% |
| SHEL240614C00074000 | 2024-06-06 1:24PM EDT | 74.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 25 | 1,594 | 27.93% |
| SHEL240614C00075000 | 2024-06-06 3:21PM EDT | 75.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 12 | 165 | 57.81% |
| SHEL240614C00076000 | 2024-05-20 3:58PM EDT | 76.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 65.92% |
| SHEL240614C00077000 | 2024-05-14 3:43PM EDT | 77.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 73.63% |
| SHEL240614C00078000 | 2024-05-31 11:33AM EDT | 78.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 15 | 117.04% |
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 | 85.94% |
| SHEL240614P00060000 | 2024-05-22 9:40AM EDT | 60.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 5 | 71.09% |
| SHEL240614P00061000 | 2024-05-28 12:19PM EDT | 61.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 64.84% |
| SHEL240614P00062000 | 2024-06-04 10:24AM EDT | 62.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 19 | 169 | 65.63% |
| SHEL240614P00063000 | 2024-05-21 9:58AM EDT | 63.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 497 | 52.34% |
| SHEL240614P00064000 | 2024-06-06 11:04AM EDT | 64.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 51.95% |
| SHEL240614P00065000 | 2024-06-06 2:33PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 14 | 51.95% |
| SHEL240614P00066000 | 2024-06-07 3:28PM EDT | 66.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 14 | 44.34% |
| SHEL240614P00067000 | 2024-06-10 9:34AM EDT | 67.00 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 1 | 1 | 36.52% |
| SHEL240614P00068000 | 2024-06-10 3:26PM EDT | 68.00 | 0.06 | 0.00 | 0.10 | -0.13 | -68.42% | 6 | 153 | 28.52% |
| SHEL240614P00069000 | 2024-06-10 2:06PM EDT | 69.00 | 0.11 | 0.10 | 0.20 | -0.24 | -68.57% | 11 | 98 | 25.78% |
| SHEL240614P00070000 | 2024-06-10 3:56PM EDT | 70.00 | 0.37 | 0.30 | 0.40 | -0.48 | -56.47% | 77 | 59 | 22.85% |
| SHEL240614P00071000 | 2024-06-10 3:54PM EDT | 71.00 | 0.81 | 0.75 | 0.85 | -0.79 | -49.38% | 10 | 221 | 22.12% |
| SHEL240614P00072000 | 2024-06-10 12:58PM EDT | 72.00 | 1.46 | 0.45 | 1.55 | -0.74 | -33.64% | 8 | 10 | 22.07% |
| SHEL240614P00073000 | 2024-06-04 2:49PM EDT | 73.00 | 3.10 | 1.45 | 2.45 | 0.00 | - | 20 | 0 | 24.71% |
| SHEL240614P00074000 | 2024-05-30 2:48PM EDT | 74.00 | 2.61 | 3.20 | 3.60 | 0.00 | - | 14 | 0 | 42.19% |
| SHEL240614P00080000 | 2024-06-03 10:00AM EDT | 80.00 | 8.00 | 7.40 | 9.70 | 0.00 | - | 1 | 0 | 92.38% |
© 2024 Yahoo. All rights reserved.