Shake Shack Inc. (SHAK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
January 17, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 35.95 | 0.00 | - | 1 | 1 | 22.50 | 0.15 | 0.00 | - | 4 | 2,303 |
| - | - | - | - | - | 25.00 | 0.15 | 0.00 | - | 1 | 1,137 |
| - | - | - | - | - | 27.50 | 0.43 | 0.00 | - | 4 | 38 |
| - | - | - | - | - | 30.00 | 0.90 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 32.50 | 0.28 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 35.00 | 0.50 | 0.00 | - | 25 | 59 |
| - | - | - | - | - | 37.50 | 0.90 | 0.00 | - | 1 | 12 |
| 69.00 | 0.00 | - | 2 | 5 | 40.00 | 0.45 | 0.00 | - | 20 | 86 |
| 23.26 | 0.00 | - | 4 | 3 | 42.50 | 1.98 | 0.00 | - | 1 | 2 |
| 63.02 | 0.00 | - | 1 | 19 | 45.00 | 0.25 | 0.00 | - | 1 | 203 |
| 15.75 | 0.00 | - | 29 | 24 | 47.50 | 0.35 | 0.00 | - | 4 | 20 |
| 53.70 | 0.00 | - | 1 | 45 | 50.00 | 0.35 | 0.00 | - | 1 | 65 |
| 25.70 | 0.00 | - | 10 | 48 | 52.50 | 1.35 | 0.00 | - | 2 | 65 |
| 29.70 | 0.00 | - | 5 | 49 | 55.00 | 0.75 | 0.00 | - | 1 | 146 |
| 29.70 | 0.00 | - | 1 | 40 | 57.50 | 4.00 | 0.00 | - | 1 | 74 |
| 51.68 | 0.00 | - | 2 | 57 | 60.00 | 0.90 | 0.00 | - | 56 | 403 |
| 35.50 | 0.00 | - | 1 | 29 | 62.50 | 0.95 | 0.00 | - | 1 | 110 |
| 44.12 | 0.00 | - | 1 | 59 | 65.00 | 0.85 | 0.00 | - | 4 | 67 |
| 28.20 | +8.34 | +41.99% | 2 | 30 | 67.50 | 1.20 | +0.05 | +4.35% | 1 | 38 |
| 29.62 | 0.00 | - | 1 | 0 | 70.00 | 1.35 | 0.00 | - | 3 | 78 |
| 25.10 | 0.00 | - | 2 | 49 | 72.50 | 3.50 | 0.00 | - | 1 | 42 |
| 30.17 | 0.00 | - | 3 | 118 | 75.00 | 2.30 | 0.00 | - | 2 | 66 |
| 12.90 | 0.00 | - | 1 | 16 | 77.50 | 5.37 | 0.00 | - | 1 | 303 |
| 27.70 | 0.00 | - | 1 | 103 | 80.00 | 3.00 | 0.00 | - | 10 | 834 |
| 10.23 | 0.00 | - | 6 | 11 | 82.50 | 3.30 | 0.00 | - | 1 | 42 |
| 18.00 | -9.81 | -35.28% | 1 | 87 | 85.00 | 4.30 | 0.00 | - | 2 | 99 |
| 12.05 | 0.00 | - | 2 | 52 | 87.50 | 6.12 | +1.52 | +33.04% | 5 | 35 |
| 15.00 | 0.00 | - | 4 | 140 | 90.00 | 6.50 | 0.00 | - | 2 | 122 |
| 13.95 | 0.00 | - | 1 | 11 | 92.50 | 7.40 | 0.00 | - | 2 | 54 |
| 10.10 | -8.10 | -44.51% | 1 | 334 | 95.00 | 9.70 | +1.20 | +14.12% | 10 | 388 |
| 9.50 | -1.70 | -15.18% | 12 | 27 | 97.50 | 9.60 | 0.00 | - | 2 | 24 |
| 7.70 | -1.43 | -15.66% | 2 | 146 | 100.00 | 12.30 | +2.10 | +20.59% | 2 | 130 |
| 6.30 | -1.10 | -14.86% | 3 | 168 | 105.00 | 15.35 | +2.15 | +16.29% | 13 | 92 |
| 5.70 | 0.00 | - | 18 | 612 | 110.00 | 16.30 | 0.00 | - | 1 | 85 |
| 4.20 | 0.00 | - | 4 | 325 | 115.00 | 18.90 | 0.00 | - | 4 | 39 |
| 2.80 | -0.70 | -20.00% | 4 | 171 | 120.00 | 23.30 | 0.00 | - | 1 | 52 |
| 2.40 | 0.00 | - | 10 | 267 | 125.00 | 24.70 | 0.00 | - | 1 | 20 |
| 1.50 | 0.00 | - | 1 | 205 | 130.00 | 43.90 | 0.00 | - | 1 | 0 |
| 4.43 | 0.00 | - | 2 | 936 | 135.00 | 35.40 | 0.00 | - | 1 | 3 |
| 0.90 | 0.00 | - | 1 | 91 | 140.00 | 46.00 | 0.00 | - | 1 | 0 |
| 0.65 | 0.00 | - | 1 | 2 | 145.00 | 52.50 | 0.00 | - | 1 | 0 |
| 0.51 | 0.00 | - | 8 | 77 | 150.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | 8 | 18 | 155.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 4 | 97 | 160.00 | - | - | - | - | - |
| 1.31 | 0.00 | - | 3 | 17 | 165.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.