Singapore markets open in 4 hours 26 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,308.15 +61.47 (+1.17%) Dow
39,908.00 +349.89 (+0.88%) Nasdaq
16,742.39 +231.21 (+1.40%) Bitcoin USD
66,016.98 +4,432.10 (+7.20%) CMC Crypto 200
1,388.83 +120.88 (+9.53%)
Shell plc (SHEL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240517C00075000 | 2024-05-15 2:19PM EDT | 2024-05-17 | 0.04 | 0.05 | 0.05 | -0.04 | -50.00% | 10 | 705 | 18.56% |
| SHEL240524C00075000 | 2024-05-15 10:55AM EDT | 2024-05-24 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 12 | 86 | 14.16% |
| SHEL240531C00075000 | 2024-05-15 9:30AM EDT | 2024-05-31 | 0.25 | 0.15 | 0.25 | -0.20 | -44.44% | 1 | 92 | 13.16% |
| SHEL240607C00075000 | 2024-05-15 1:39PM EDT | 2024-06-07 | 0.35 | 0.30 | 0.40 | -0.25 | -41.67% | 13 | 33 | 13.65% |
| SHEL240614C00075000 | 2024-05-14 9:58AM EDT | 2024-06-14 | 0.65 | 0.40 | 0.50 | 0.00 | - | 151 | 165 | 13.43% |
| SHEL240621C00075000 | 2024-05-15 3:58PM EDT | 2024-06-21 | 0.65 | 0.60 | 0.70 | -0.20 | -23.53% | 2,115 | 2,283 | 14.53% |
| SHEL240719C00075000 | 2024-05-15 2:21PM EDT | 2024-07-19 | 1.15 | 1.15 | 1.25 | -0.28 | -19.58% | 24 | 764 | 15.78% |
| SHEL240816C00075000 | 2024-05-15 9:39AM EDT | 2024-08-16 | 1.75 | 1.80 | 1.90 | -0.50 | -22.22% | 4 | 1,023 | 17.75% |
| SHEL240920C00075000 | 2024-05-15 3:59PM EDT | 2024-09-20 | 2.16 | 2.15 | 2.25 | -0.17 | -7.30% | 2 | 582 | 17.20% |
| SHEL241018C00075000 | 2024-05-15 11:12AM EDT | 2024-10-18 | 2.50 | 2.55 | 2.70 | -0.40 | -13.79% | 14 | 623 | 17.96% |
| SHEL241115C00075000 | 2024-05-15 11:17AM EDT | 2024-11-15 | 3.10 | 3.10 | 3.20 | -0.40 | -11.43% | 8 | 110 | 18.96% |
| SHEL250117C00075000 | 2024-05-15 3:56PM EDT | 2025-01-17 | 3.74 | 3.70 | 3.90 | -0.56 | -13.02% | 6 | 3,874 | 19.29% |
| SHEL250620C00075000 | 2024-05-14 10:35AM EDT | 2025-06-20 | 5.46 | 5.30 | 5.50 | 0.00 | - | 3 | 682 | 20.37% |
| SHEL260116C00075000 | 2024-05-15 11:51AM EDT | 2026-01-16 | 6.90 | 6.50 | 7.30 | -0.50 | -6.76% | 39 | 1,481 | 21.26% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240517P00075000 | 2024-05-15 1:12PM EDT | 2024-05-17 | 2.25 | 2.25 | 3.50 | +0.30 | +15.38% | 5 | 39 | 71.09% |
| SHEL240524P00075000 | 2024-05-15 9:50AM EDT | 2024-05-24 | 2.85 | 2.30 | 3.70 | +0.70 | +32.56% | 1 | 31 | 56.54% |
| SHEL240531P00075000 | 2024-05-13 11:41AM EDT | 2024-05-31 | 2.00 | 2.35 | 3.70 | 0.00 | - | 3 | 4 | 43.36% |
| SHEL240621P00075000 | 2024-05-15 1:22PM EDT | 2024-06-21 | 2.60 | 2.60 | 2.75 | +0.25 | +10.64% | 101 | 569 | 18.58% |
| SHEL240719P00075000 | 2024-05-15 9:46AM EDT | 2024-07-19 | 3.20 | 2.90 | 3.10 | +0.50 | +18.52% | 11 | 104 | 17.05% |
| SHEL240816P00075000 | 2024-05-14 9:33AM EDT | 2024-08-16 | 3.40 | 3.50 | 3.70 | 0.00 | - | 2 | 206 | 18.45% |
| SHEL240920P00075000 | 2024-05-13 1:34PM EDT | 2024-09-20 | 3.60 | 3.80 | 4.00 | 0.00 | - | 2 | 29 | 17.51% |
| SHEL241018P00075000 | 2024-05-15 2:03PM EDT | 2024-10-18 | 4.20 | 4.10 | 4.30 | +0.17 | +4.22% | 99 | 53 | 17.46% |
| SHEL241115P00075000 | 2024-05-15 1:39PM EDT | 2024-11-15 | 4.60 | 4.50 | 6.80 | +0.20 | +4.55% | 269 | 14 | 28.13% |
| SHEL250117P00075000 | 2024-05-10 3:52PM EDT | 2025-01-17 | 4.72 | 5.00 | 5.30 | 0.00 | - | 10 | 662 | 18.07% |
| SHEL250620P00075000 | 2024-05-06 2:26PM EDT | 2025-06-20 | 6.90 | 6.30 | 6.60 | 0.00 | - | - | 156 | 18.44% |
| SHEL260116P00075000 | 2024-04-19 1:22PM EDT | 2026-01-16 | 9.20 | 7.60 | 8.20 | 0.00 | - | 150 | 283 | 19.18% |
© 2024 Yahoo. All rights reserved.