Singapore markets open in 6 hours 41 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,301.37 +54.69 (+1.04%) Dow
39,837.95 +279.84 (+0.71%) Nasdaq
16,730.53 +219.35 (+1.33%) Bitcoin USD
65,203.28 +3,806.56 (+6.20%) CMC Crypto 200
1,374.05 +106.11 (+8.37%)
Shell plc (SHEL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:19PM EDT. Market open.
Strike:70.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240517C00070000 | 2024-05-15 10:19AM EDT | 2024-05-17 | 2.46 | 3.20 | 3.40 | -1.60 | -39.41% | 17 | 978 | 42.58% |
| SHEL240524C00070000 | 2024-05-14 2:46PM EDT | 2024-05-24 | 3.82 | 3.20 | 3.40 | 0.00 | - | 10 | 18 | 23.34% |
| SHEL240531C00070000 | 2024-05-10 10:37AM EDT | 2024-05-31 | 4.04 | 3.20 | 3.40 | 0.00 | - | 1 | 12 | 17.87% |
| SHEL240607C00070000 | 2024-05-03 2:29PM EDT | 2024-06-07 | 2.88 | 3.20 | 3.40 | 0.00 | - | 1 | 4 | 15.04% |
| SHEL240614C00070000 | 2024-05-10 3:16PM EDT | 2024-06-14 | 2.60 | 3.20 | 3.40 | -1.50 | -36.59% | 10 | 3 | 13.23% |
| SHEL240621C00070000 | 2024-05-15 12:42PM EDT | 2024-06-21 | 3.47 | 3.40 | 3.50 | -0.43 | -11.03% | 1,257 | 2,654 | 13.92% |
| SHEL240719C00070000 | 2024-05-15 2:04PM EDT | 2024-07-19 | 4.07 | 4.00 | 4.10 | -0.43 | -11.35% | 22 | 5,506 | 17.26% |
| SHEL240816C00070000 | 2024-05-02 10:08AM EDT | 2024-08-16 | 4.40 | 4.60 | 4.80 | 0.00 | - | 1 | 53 | 20.01% |
| SHEL240920C00070000 | 2024-05-15 12:38PM EDT | 2024-09-20 | 5.00 | 4.90 | 5.10 | -0.41 | -7.58% | 28 | 3,965 | 19.01% |
| SHEL241018C00070000 | 2024-05-14 10:03AM EDT | 2024-10-18 | 5.79 | 5.30 | 5.50 | 0.00 | - | 5 | 162 | 19.52% |
| SHEL241115C00070000 | 2024-05-13 2:38PM EDT | 2024-11-15 | 6.48 | 5.80 | 6.00 | 0.00 | - | 16 | 30 | 20.58% |
| SHEL250117C00070000 | 2024-05-15 1:13PM EDT | 2025-01-17 | 6.47 | 6.40 | 6.70 | -0.38 | -5.55% | 35 | 4,120 | 20.89% |
| SHEL250620C00070000 | 2024-05-14 10:10AM EDT | 2025-06-20 | 8.35 | 7.90 | 8.20 | 0.00 | - | 27 | 198 | 21.56% |
| SHEL260116C00070000 | 2024-05-14 9:30AM EDT | 2026-01-16 | 10.00 | 9.20 | 9.80 | 0.00 | - | 1 | 132 | 21.90% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240517P00070000 | 2024-05-15 1:19PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 10 | 1,238 | 31.64% |
| SHEL240524P00070000 | 2024-05-15 1:19PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.15 | -0.07 | -58.33% | 10 | 81 | 22.66% |
| SHEL240531P00070000 | 2024-05-13 9:45AM EDT | 2024-05-31 | 0.13 | 0.10 | 0.20 | 0.00 | - | 1 | 76 | 18.99% |
| SHEL240607P00070000 | 2024-05-07 9:30AM EDT | 2024-06-07 | 0.49 | 0.20 | 0.30 | 0.00 | - | 1 | 27 | 18.31% |
| SHEL240614P00070000 | 2024-05-08 9:53AM EDT | 2024-06-14 | 0.70 | 0.30 | 0.40 | 0.00 | - | - | 15 | 17.92% |
| SHEL240621P00070000 | 2024-05-15 12:25PM EDT | 2024-06-21 | 0.47 | 0.40 | 0.50 | +0.07 | +17.50% | 12 | 854 | 17.73% |
| SHEL240719P00070000 | 2024-05-15 12:25PM EDT | 2024-07-19 | 0.78 | 0.75 | 0.80 | +0.10 | +14.71% | 10 | 598 | 16.63% |
| SHEL240816P00070000 | 2024-05-15 11:09AM EDT | 2024-08-16 | 1.42 | 1.30 | 1.40 | +0.22 | +18.33% | 2 | 109 | 18.75% |
| SHEL240920P00070000 | 2024-05-15 11:31AM EDT | 2024-09-20 | 1.75 | 1.65 | 1.75 | -0.11 | -5.91% | 100 | 309 | 18.29% |
| SHEL241018P00070000 | 2024-05-13 11:42AM EDT | 2024-10-18 | 1.80 | 1.85 | 2.00 | 0.00 | - | 392 | 352 | 18.02% |
| SHEL241115P00070000 | 2024-05-13 1:10PM EDT | 2024-11-15 | 2.20 | 2.35 | 2.45 | 0.00 | - | 5 | 5 | 18.97% |
| SHEL250117P00070000 | 2024-05-13 3:58PM EDT | 2025-01-17 | 2.76 | 2.85 | 2.90 | 0.00 | - | 16 | 1,067 | 18.40% |
| SHEL250620P00070000 | 2024-05-15 12:38PM EDT | 2025-06-20 | 4.30 | 4.20 | 4.40 | +0.30 | +7.50% | 1 | 2 | 19.65% |
| SHEL260116P00070000 | 2024-05-07 1:48PM EDT | 2026-01-16 | 5.93 | 5.40 | 5.90 | 0.00 | - | 111 | 298 | 20.09% |
© 2024 Yahoo. All rights reserved.