Shake Shack Inc. (SHAK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240503C00075000 | 2024-04-12 10:31AM EDT | 75.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| SHAK240503C00088000 | 2024-04-26 11:49AM EDT | 88.00 | 18.24 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SHAK240503C00095000 | 2024-04-29 9:30AM EDT | 95.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| SHAK240503C00096000 | 2024-04-24 3:54PM EDT | 96.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| SHAK240503C00097000 | 2024-04-26 10:10AM EDT | 97.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 0.00% |
| SHAK240503C00098000 | 2024-04-26 12:54PM EDT | 98.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| SHAK240503C00099000 | 2024-04-26 2:31PM EDT | 99.00 | 8.83 | 0.00 | 0.00 | 0.00 | - | 11 | 31 | 0.00% |
| SHAK240503C00100000 | 2024-04-25 10:04AM EDT | 100.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| SHAK240503C00101000 | 2024-04-29 12:22PM EDT | 101.00 | 7.28 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| SHAK240503C00102000 | 2024-04-26 12:28PM EDT | 102.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| SHAK240503C00103000 | 2024-04-29 10:15AM EDT | 103.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 0.00% |
| SHAK240503C00104000 | 2024-04-29 3:50PM EDT | 104.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 9 | 395 | 0.00% |
| SHAK240503C00105000 | 2024-04-29 2:25PM EDT | 105.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 32 | 80 | 0.00% |
| SHAK240503C00106000 | 2024-04-29 1:17PM EDT | 106.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 0.78% |
| SHAK240503C00107000 | 2024-04-29 12:11PM EDT | 107.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 8 | 36 | 3.13% |
| SHAK240503C00108000 | 2024-04-29 3:04PM EDT | 108.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 6.25% |
| SHAK240503C00109000 | 2024-04-29 3:58PM EDT | 109.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 6.25% |
| SHAK240503C00110000 | 2024-04-29 3:48PM EDT | 110.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 22 | 30 | 12.50% |
| SHAK240503C00111000 | 2024-04-29 1:47PM EDT | 111.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| SHAK240503C00112000 | 2024-04-29 1:16PM EDT | 112.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 28 | 28 | 12.50% |
| SHAK240503C00113000 | 2024-04-29 3:46PM EDT | 113.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 19 | 12 | 12.50% |
| SHAK240503C00114000 | 2024-04-29 3:01PM EDT | 114.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| SHAK240503C00115000 | 2024-04-29 3:20PM EDT | 115.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 15 | 38 | 25.00% |
| SHAK240503C00116000 | 2024-04-26 10:16AM EDT | 116.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| SHAK240503C00118000 | 2024-04-29 3:20PM EDT | 118.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 25.00% |
| SHAK240503C00120000 | 2024-04-26 3:47PM EDT | 120.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 25.00% |
| SHAK240503C00121000 | 2024-04-26 11:09AM EDT | 121.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| SHAK240503C00125000 | 2024-04-26 9:43AM EDT | 125.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240503P00060000 | 2024-04-17 1:36PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| SHAK240503P00067000 | 2024-04-26 3:18PM EDT | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 318 | 50.00% |
| SHAK240503P00070000 | 2024-04-29 3:09PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 33 | 50.00% |
| SHAK240503P00074000 | 2024-04-22 11:47AM EDT | 74.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| SHAK240503P00075000 | 2024-04-29 10:55AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 22 | 50.00% |
| SHAK240503P00080000 | 2024-04-26 2:25PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| SHAK240503P00083000 | 2024-04-26 3:43PM EDT | 83.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 28 | 28 | 50.00% |
| SHAK240503P00085000 | 2024-04-29 10:04AM EDT | 85.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 50.00% |
| SHAK240503P00086000 | 2024-04-29 11:13AM EDT | 86.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 50.00% |
| SHAK240503P00088000 | 2024-04-29 9:37AM EDT | 88.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 160 | 50.00% |
| SHAK240503P00089000 | 2024-04-29 11:43AM EDT | 89.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 14 | 56 | 50.00% |
| SHAK240503P00090000 | 2024-04-29 12:59PM EDT | 90.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 25.00% |
| SHAK240503P00091000 | 2024-04-29 9:37AM EDT | 91.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 25.00% |
| SHAK240503P00092000 | 2024-04-29 3:03PM EDT | 92.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 25.00% |
| SHAK240503P00093000 | 2024-04-29 10:52AM EDT | 93.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 25.00% |
| SHAK240503P00094000 | 2024-04-29 10:35AM EDT | 94.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 8 | 34 | 25.00% |
| SHAK240503P00095000 | 2024-04-29 10:56AM EDT | 95.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 25.00% |
| SHAK240503P00096000 | 2024-04-29 11:40AM EDT | 96.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 25.00% |
| SHAK240503P00097000 | 2024-04-26 3:26PM EDT | 97.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 25.00% |
| SHAK240503P00098000 | 2024-04-29 11:32AM EDT | 98.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 12.50% |
| SHAK240503P00099000 | 2024-04-29 1:53PM EDT | 99.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| SHAK240503P00100000 | 2024-04-29 10:54AM EDT | 100.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 22 | 95 | 12.50% |
| SHAK240503P00101000 | 2024-04-29 10:44AM EDT | 101.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 7 | 50 | 12.50% |
| SHAK240503P00102000 | 2024-04-29 2:11PM EDT | 102.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 6.25% |
| SHAK240503P00103000 | 2024-04-29 12:53PM EDT | 103.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 6.25% |
| SHAK240503P00104000 | 2024-04-29 2:00PM EDT | 104.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 6.25% |
| SHAK240503P00105000 | 2024-04-29 11:57AM EDT | 105.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 1.56% |
| SHAK240503P00106000 | 2024-04-29 1:56PM EDT | 106.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| SHAK240503P00108000 | 2024-04-29 2:00PM EDT | 108.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| SHAK240503P00109000 | 2024-04-29 2:11PM EDT | 109.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.