Shake Shack Inc. (SHAK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:46PM EDT. Market open.
CallsforOctober 25, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK241025C00097000 | 2024-09-06 3:52PM EDT | 97.00 | 4.70 | 13.40 | 15.40 | 0.00 | - | 3 | 3 | 83.91% |
| SHAK241025C00099000 | 2024-09-18 2:02PM EDT | 99.00 | 9.00 | 10.20 | 10.60 | 0.00 | - | 1 | 5 | 50.10% |
| SHAK241025C00100000 | 2024-09-10 9:49AM EDT | 100.00 | 2.40 | 9.30 | 9.90 | 0.00 | - | - | 0 | 53.22% |
| SHAK241025C00101000 | 2024-09-05 9:30AM EDT | 101.00 | 5.60 | 9.90 | 11.50 | 0.00 | - | - | 1 | 70.87% |
| SHAK241025C00103000 | 2024-09-30 11:30AM EDT | 103.00 | 4.65 | 7.00 | 7.50 | 0.00 | - | - | 1 | 48.80% |
| SHAK241025C00104000 | 2024-09-06 9:30AM EDT | 104.00 | 4.00 | 6.80 | 8.00 | 0.00 | - | 1 | 1 | 54.52% |
| SHAK241025C00105000 | 2024-10-04 3:24PM EDT | 105.00 | 6.93 | 5.50 | 6.00 | 0.00 | - | 6 | 30 | 45.75% |
| SHAK241025C00106000 | 2024-10-01 3:35PM EDT | 106.00 | 2.18 | 4.90 | 5.30 | 0.00 | - | 3 | 70 | 44.31% |
| SHAK241025C00107000 | 2024-09-27 1:43PM EDT | 107.00 | 3.30 | 4.40 | 4.70 | 0.00 | - | 10 | 13 | 43.60% |
| SHAK241025C00108000 | 2024-10-04 10:36AM EDT | 108.00 | 3.50 | 3.80 | 4.10 | 0.00 | - | 6 | 3 | 42.51% |
| SHAK241025C00109000 | 2024-10-01 3:35PM EDT | 109.00 | 1.33 | 3.30 | 3.50 | 0.00 | - | 2 | 2 | 41.04% |
| SHAK241025C00110000 | 2024-10-04 3:24PM EDT | 110.00 | 3.83 | 2.80 | 3.10 | 0.00 | - | 6 | 7 | 41.21% |
| SHAK241025C00111000 | 2024-09-06 9:30AM EDT | 111.00 | 2.10 | 3.00 | 3.70 | 0.00 | - | 1 | 1 | 51.45% |
| SHAK241025C00112000 | 2024-10-07 12:26PM EDT | 112.00 | 2.07 | 2.10 | 2.30 | -0.86 | -29.35% | 1 | 10 | 40.41% |
| SHAK241025C00114000 | 2024-10-07 10:02AM EDT | 114.00 | 1.80 | 1.45 | 1.65 | -0.45 | -20.00% | 1 | 1 | 39.58% |
| SHAK241025C00115000 | 2024-10-07 11:21AM EDT | 115.00 | 1.17 | 1.20 | 1.40 | -0.83 | -41.50% | 1 | 49 | 39.45% |
| SHAK241025C00116000 | 2024-10-04 12:02PM EDT | 116.00 | 1.41 | 0.95 | 1.30 | 0.00 | - | 1 | 9 | 40.94% |
| SHAK241025C00117000 | 2024-09-25 10:41AM EDT | 117.00 | 1.05 | 0.75 | 1.10 | 0.00 | - | - | 8 | 40.82% |
| SHAK241025C00118000 | 2024-10-04 2:33PM EDT | 118.00 | 1.05 | 0.60 | 1.00 | 0.00 | - | 1 | 1 | 41.85% |
| SHAK241025C00120000 | 2024-10-04 12:02PM EDT | 120.00 | 0.74 | 0.00 | 0.60 | 0.00 | - | 2 | 52 | 39.62% |
| SHAK241025C00125000 | 2024-09-19 3:47PM EDT | 125.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | - | 1 | 43.56% |
PutsforOctober 25, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK241025P00075000 | 2024-09-06 9:30AM EDT | 75.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 11 | 11 | 94.92% |
| SHAK241025P00080000 | 2024-09-09 9:30AM EDT | 80.00 | 1.70 | 0.00 | 0.75 | 0.00 | - | - | 1 | 80.66% |
| SHAK241025P00089000 | 2024-09-17 11:14AM EDT | 89.00 | 0.83 | 0.00 | 0.45 | 0.00 | - | - | 10 | 50.59% |
| SHAK241025P00090000 | 2024-10-07 11:22AM EDT | 90.00 | 0.20 | 0.05 | 0.35 | -0.15 | -42.86% | 10 | 7 | 52.93% |
| SHAK241025P00091000 | 2024-09-23 11:43AM EDT | 91.00 | 0.55 | 0.05 | 0.30 | 0.00 | - | 4 | 4 | 48.63% |
| SHAK241025P00094000 | 2024-10-01 2:45PM EDT | 94.00 | 1.13 | 0.00 | 0.40 | 0.00 | - | - | 1 | 44.09% |
| SHAK241025P00095000 | 2024-09-25 12:33PM EDT | 95.00 | 0.81 | 0.00 | 0.50 | 0.00 | - | 4 | 4 | 44.04% |
| SHAK241025P00097000 | 2024-10-01 2:45PM EDT | 97.00 | 1.78 | 0.45 | 0.60 | 0.00 | - | - | 0 | 40.72% |
| SHAK241025P00098000 | 2024-09-24 9:35AM EDT | 98.00 | 0.54 | 0.55 | 0.70 | -0.94 | -63.51% | 5 | 5 | 39.80% |
| SHAK241025P00100000 | 2024-10-07 10:28AM EDT | 100.00 | 0.80 | 0.80 | 1.00 | -2.20 | -73.33% | 2 | 3 | 38.75% |
| SHAK241025P00101000 | 2024-10-01 10:12AM EDT | 101.00 | 3.50 | 0.95 | 1.15 | 0.00 | - | 1 | 1 | 37.70% |
| SHAK241025P00102000 | 2024-10-01 12:32PM EDT | 102.00 | 3.57 | 0.60 | 1.35 | 0.00 | - | 2 | 5 | 36.99% |
| SHAK241025P00103000 | 2024-10-03 11:58AM EDT | 103.00 | 3.10 | 1.40 | 1.60 | 0.00 | - | - | 1 | 36.52% |
| SHAK241025P00104000 | 2024-10-07 11:22AM EDT | 104.00 | 1.85 | 1.65 | 1.85 | -1.95 | -51.32% | 10 | 3 | 35.67% |
| SHAK241025P00105000 | 2024-10-07 10:28AM EDT | 105.00 | 1.87 | 1.95 | 2.15 | -0.03 | -1.58% | 1 | 7 | 34.96% |
| SHAK241025P00106000 | 2024-10-04 10:45AM EDT | 106.00 | 2.24 | 2.30 | 2.50 | -0.66 | -22.76% | 2 | 7 | 34.38% |
| SHAK241025P00107000 | 2024-10-07 11:03AM EDT | 107.00 | 3.20 | 2.65 | 2.90 | +0.60 | +23.08% | 23 | 52 | 33.84% |
| SHAK241025P00109000 | 2024-10-01 12:32PM EDT | 109.00 | 7.77 | 3.60 | 3.90 | 0.00 | - | - | 1 | 33.37% |
| SHAK241025P00110000 | 2024-10-07 9:41AM EDT | 110.00 | 3.90 | 4.10 | 4.50 | +0.30 | +8.33% | 3 | 5 | 33.45% |
© 2024 Yahoo. All rights reserved.