Shake Shack Inc. (SHAK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK241011C00095000 | 2024-09-26 2:21PM EDT | 95.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| SHAK241011C00098000 | 2024-09-11 3:39PM EDT | 98.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | - | 16 | 0.00% |
| SHAK241011C00099000 | 2024-09-24 1:14PM EDT | 99.00 | 8.13 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SHAK241011C00100000 | 2024-09-26 2:21PM EDT | 100.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 0.00% |
| SHAK241011C00101000 | 2024-10-02 12:25PM EDT | 101.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SHAK241011C00103000 | 2024-10-02 3:04PM EDT | 103.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| SHAK241011C00104000 | 2024-10-02 10:13AM EDT | 104.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| SHAK241011C00105000 | 2024-10-02 1:50PM EDT | 105.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 27 | 28 | 0.20% |
| SHAK241011C00106000 | 2024-10-02 10:34AM EDT | 106.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 1.56% |
| SHAK241011C00107000 | 2024-10-02 3:51PM EDT | 107.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| SHAK241011C00109000 | 2024-10-01 3:47PM EDT | 109.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 6.25% |
| SHAK241011C00110000 | 2024-09-27 2:28PM EDT | 110.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 83 | 6.25% |
| SHAK241011C00111000 | 2024-09-30 2:43PM EDT | 111.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 6.25% |
| SHAK241011C00112000 | 2024-09-25 10:40AM EDT | 112.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 16 | 19 | 12.50% |
| SHAK241011C00113000 | 2024-09-26 2:36PM EDT | 113.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 19 | 10 | 12.50% |
| SHAK241011C00114000 | 2024-10-02 2:51PM EDT | 114.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| SHAK241011C00115000 | 2024-10-01 11:28AM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 63 | 12.50% |
| SHAK241011C00116000 | 2024-09-26 2:35PM EDT | 116.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 12.50% |
| SHAK241011C00117000 | 2024-09-17 11:39AM EDT | 117.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| SHAK241011C00118000 | 2024-09-17 11:36AM EDT | 118.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 12 | 4 | 12.50% |
| SHAK241011C00119000 | 2024-10-01 2:39PM EDT | 119.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 25.00% |
| SHAK241011C00120000 | 2024-10-01 2:38PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK241011P00085000 | 2024-09-23 10:22AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 25.00% |
| SHAK241011P00087000 | 2024-09-30 11:39AM EDT | 87.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 90 | 191 | 25.00% |
| SHAK241011P00088000 | 2024-09-19 10:16AM EDT | 88.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| SHAK241011P00089000 | 2024-09-16 10:18AM EDT | 89.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| SHAK241011P00090000 | 2024-10-02 11:14AM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| SHAK241011P00092000 | 2024-08-30 11:58AM EDT | 92.00 | 1.65 | 0.15 | 0.25 | 0.00 | - | 10 | 10 | 52.93% |
| SHAK241011P00094000 | 2024-10-01 9:37AM EDT | 94.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| SHAK241011P00095000 | 2024-09-27 9:50AM EDT | 95.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| SHAK241011P00096000 | 2024-09-09 10:33AM EDT | 96.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| SHAK241011P00098000 | 2024-09-30 10:56AM EDT | 98.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| SHAK241011P00102000 | 2024-10-02 12:35PM EDT | 102.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| SHAK241011P00103000 | 2024-10-02 1:47PM EDT | 103.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 53 | 19 | 3.13% |
| SHAK241011P00105000 | 2024-09-04 10:32AM EDT | 105.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SHAK241011P00106000 | 2024-10-02 10:19AM EDT | 106.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| SHAK241011P00110000 | 2024-09-26 10:12AM EDT | 110.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 23 | 0.00% |
| SHAK241011P00115000 | 2024-09-09 9:38AM EDT | 115.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHAK241011P00120000 | 2024-09-26 10:41AM EDT | 120.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.