Singapore markets open in 6 hours 5 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,300.66 +53.98 (+1.03%) Dow
39,838.90 +280.79 (+0.71%) Nasdaq
16,730.69 +219.51 (+1.33%) Bitcoin USD
65,358.48 +4,006.41 (+6.53%) CMC Crypto 200
1,380.52 +112.58 (+8.88%)
Shell plc (SHEL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:55PM EDT. Market open.
Strike:65.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240517C00065000 | 2024-05-15 9:43AM EDT | 2024-05-17 | 8.03 | 8.10 | 8.30 | -0.57 | -6.63% | 1 | 186 | 60.16% |
| SHEL240524C00065000 | 2024-05-03 3:16PM EDT | 2024-05-24 | 7.56 | 8.10 | 8.30 | 0.00 | - | 20 | 17 | 44.92% |
| SHEL240607C00065000 | 2024-05-02 2:39PM EDT | 2024-06-07 | 7.61 | 8.10 | 8.30 | 0.00 | - | - | 10 | 28.91% |
| SHEL240621C00065000 | 2024-05-14 1:21PM EDT | 2024-06-21 | 8.70 | 6.30 | 8.50 | 0.00 | - | 15 | 1,344 | 29.10% |
| SHEL240719C00065000 | 2024-05-15 11:33AM EDT | 2024-07-19 | 8.24 | 8.20 | 8.40 | -0.71 | -7.93% | 8 | 717 | 20.02% |
| SHEL240816C00065000 | 2024-05-14 12:05PM EDT | 2024-08-16 | 9.11 | 8.60 | 8.90 | 0.00 | - | 10 | 11 | 23.80% |
| SHEL240920C00065000 | 2024-05-14 10:59AM EDT | 2024-09-20 | 9.28 | 8.80 | 9.00 | 0.00 | - | 3 | 415 | 21.29% |
| SHEL241018C00065000 | 2024-05-07 9:44AM EDT | 2024-10-18 | 9.40 | 9.00 | 9.20 | 0.00 | - | 1 | 302 | 20.96% |
| SHEL241115C00065000 | 2024-05-15 1:00PM EDT | 2024-11-15 | 9.80 | 9.50 | 9.70 | -0.10 | -1.01% | 1 | 2 | 22.80% |
| SHEL250117C00065000 | 2024-05-15 11:34AM EDT | 2025-01-17 | 9.85 | 9.80 | 10.10 | -0.67 | -6.37% | 41 | 7,670 | 21.95% |
| SHEL250620C00065000 | 2024-05-09 9:44AM EDT | 2025-06-20 | 11.18 | 11.10 | 11.40 | 0.00 | - | 10 | 22 | 22.56% |
| SHEL260116C00065000 | 2024-05-07 12:10PM EDT | 2026-01-16 | 12.10 | 12.10 | 12.80 | 0.00 | - | 15 | 2,286 | 22.66% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240517P00065000 | 2024-05-10 9:41AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 597 | 62.50% |
| SHEL240524P00065000 | 2024-05-15 1:00PM EDT | 2024-05-24 | 0.33 | 0.00 | 0.30 | -0.12 | -26.67% | 10 | 10 | 55.76% |
| SHEL240531P00065000 | 2024-04-30 12:10PM EDT | 2024-05-31 | 0.15 | 0.05 | 0.75 | 0.00 | - | - | 1 | 56.84% |
| SHEL240621P00065000 | 2024-05-13 9:55AM EDT | 2024-06-21 | 0.10 | 0.10 | 0.15 | 0.00 | - | 5 | 993 | 24.12% |
| SHEL240719P00065000 | 2024-05-10 10:54AM EDT | 2024-07-19 | 0.15 | 0.15 | 0.20 | 0.00 | - | 50 | 1,144 | 19.58% |
| SHEL240816P00065000 | 2024-05-13 9:37AM EDT | 2024-08-16 | 0.35 | 0.40 | 0.50 | 0.00 | - | 167 | 1,253 | 21.12% |
| SHEL240920P00065000 | 2024-05-10 1:03PM EDT | 2024-09-20 | 0.60 | 0.60 | 0.65 | 0.00 | - | 129 | 1,320 | 19.63% |
| SHEL241018P00065000 | 2024-05-09 3:25PM EDT | 2024-10-18 | 0.85 | 0.75 | 0.85 | 0.00 | - | 16 | 105 | 19.58% |
| SHEL241115P00065000 | 2024-05-15 1:09PM EDT | 2024-11-15 | 1.10 | 1.10 | 1.20 | -0.45 | -29.03% | 5 | 4 | 20.63% |
| SHEL250117P00065000 | 2024-05-15 9:55AM EDT | 2025-01-17 | 1.70 | 1.55 | 1.60 | +0.27 | +18.88% | 2 | 4,264 | 20.18% |
| SHEL250620P00065000 | 2024-05-02 10:25AM EDT | 2025-06-20 | 3.10 | 2.65 | 2.75 | 0.00 | - | 6 | 901 | 20.71% |
| SHEL260116P00065000 | 2024-04-29 10:46AM EDT | 2026-01-16 | 4.40 | 3.80 | 4.10 | 0.00 | - | 1 | 138 | 21.09% |
© 2024 Yahoo. All rights reserved.