Shake Shack Inc. (SHAK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240920C00047500 | 2024-08-19 12:40PM EDT | 47.50 | 55.84 | 55.60 | 58.30 | 0.00 | - | 3 | 3 | 509.38% |
| SHAK240920C00050000 | 2024-08-30 2:55PM EDT | 50.00 | 49.42 | 52.30 | 56.00 | 0.00 | - | 1 | 5 | 421.48% |
| SHAK240920C00055000 | 2024-09-16 10:25AM EDT | 55.00 | 47.08 | 47.30 | 51.00 | 0.00 | - | 1 | 2 | 371.88% |
| SHAK240920C00057500 | 2024-08-19 12:40PM EDT | 57.50 | 45.88 | 45.60 | 48.00 | 0.00 | - | 3 | 2 | 376.37% |
| SHAK240920C00060000 | 2024-08-30 2:55PM EDT | 60.00 | 39.43 | 43.10 | 45.50 | 0.00 | - | 1 | 3 | 352.73% |
| SHAK240920C00065000 | 2024-09-16 11:27AM EDT | 65.00 | 36.68 | 37.40 | 40.50 | 0.00 | - | 2 | 3 | 236.72% |
| SHAK240920C00070000 | 2024-09-10 3:08PM EDT | 70.00 | 25.89 | 32.10 | 36.00 | 0.00 | - | 1 | 7 | 228.13% |
| SHAK240920C00072500 | 2024-09-03 3:46PM EDT | 72.50 | 24.80 | 30.00 | 33.50 | 0.00 | - | 1 | 3 | 240.43% |
| SHAK240920C00075000 | 2024-09-11 2:05PM EDT | 75.00 | 23.72 | 28.10 | 31.00 | 0.00 | - | 1 | 13 | 251.37% |
| SHAK240920C00077500 | 2024-09-13 2:00PM EDT | 77.50 | 23.73 | 25.70 | 28.50 | 0.00 | - | 1 | 51 | 235.16% |
| SHAK240920C00080000 | 2024-09-13 9:30AM EDT | 80.00 | 22.40 | 23.60 | 26.00 | 0.00 | - | 2 | 54 | 229.00% |
| SHAK240920C00082500 | 2024-08-13 1:01PM EDT | 82.50 | 22.20 | 19.30 | 21.70 | 0.00 | - | 7 | 26 | 161.91% |
| SHAK240920C00085000 | 2024-09-16 2:36PM EDT | 85.00 | 17.27 | 18.50 | 21.10 | 0.00 | - | 1 | 51 | 187.89% |
| SHAK240920C00087500 | 2024-08-21 2:42PM EDT | 87.50 | 18.30 | 16.00 | 18.60 | 0.00 | - | 1 | 54 | 167.68% |
| SHAK240920C00090000 | 2024-09-18 2:52PM EDT | 90.00 | 16.00 | 12.90 | 14.60 | +7.85 | +96.32% | 2 | 1,153 | 137.01% |
| SHAK240920C00092000 | 2024-09-13 3:31PM EDT | 92.00 | 9.40 | 11.30 | 14.10 | 0.00 | - | - | 1 | 126.76% |
| SHAK240920C00092500 | 2024-08-23 1:00PM EDT | 92.50 | 18.40 | 11.10 | 12.10 | 0.00 | - | 5 | 63 | 86.72% |
| SHAK240920C00095000 | 2024-09-17 3:59PM EDT | 95.00 | 10.30 | 7.90 | 10.90 | +2.35 | +29.56% | 1 | 109 | 88.77% |
| SHAK240920C00096000 | 2024-09-10 2:30PM EDT | 96.00 | 2.98 | 6.10 | 9.90 | 0.00 | - | - | 1 | 56.64% |
| SHAK240920C00097000 | 2024-09-09 12:15PM EDT | 97.00 | 2.89 | 6.70 | 7.70 | 0.00 | - | 10 | 20 | 63.87% |
| SHAK240920C00097500 | 2024-09-17 10:33AM EDT | 97.50 | 5.27 | 5.60 | 8.30 | 0.00 | - | 2 | 76 | 72.36% |
| SHAK240920C00098000 | 2024-09-13 10:17AM EDT | 98.00 | 5.39 | 4.20 | 6.60 | 0.00 | - | 3 | 12 | 74.66% |
| SHAK240920C00099000 | 2024-09-03 11:04AM EDT | 99.00 | 3.10 | 3.20 | 6.70 | 0.00 | - | 2 | 2 | 103.22% |
| SHAK240920C00100000 | 2024-09-18 3:26PM EDT | 100.00 | 5.60 | 3.90 | 4.50 | +1.98 | +54.70% | 43 | 388 | 54.44% |
| SHAK240920C00101000 | 2024-09-17 11:03AM EDT | 101.00 | 3.25 | 2.75 | 5.10 | 0.00 | - | 6 | 218 | 59.57% |
| SHAK240920C00102000 | 2024-09-18 1:47PM EDT | 102.00 | 3.00 | 2.35 | 2.90 | +0.45 | +17.65% | 52 | 758 | 48.93% |
| SHAK240920C00103000 | 2024-09-18 3:35PM EDT | 103.00 | 2.10 | 1.75 | 2.30 | +0.15 | +7.69% | 11 | 125 | 49.12% |
| SHAK240920C00104000 | 2024-09-18 3:17PM EDT | 104.00 | 2.35 | 0.00 | 1.90 | +0.90 | +62.07% | 7 | 151 | 52.39% |
| SHAK240920C00105000 | 2024-09-18 1:41PM EDT | 105.00 | 1.58 | 0.15 | 1.10 | +0.63 | +66.32% | 14 | 490 | 42.53% |
| SHAK240920C00106000 | 2024-09-18 3:47PM EDT | 106.00 | 0.70 | 0.00 | 0.70 | 0.00 | - | 9 | 72 | 40.53% |
| SHAK240920C00107000 | 2024-09-18 3:02PM EDT | 107.00 | 0.70 | 0.15 | 0.45 | +0.16 | +29.63% | 27 | 52 | 40.28% |
| SHAK240920C00108000 | 2024-09-18 9:34AM EDT | 108.00 | 0.65 | 0.10 | 0.30 | +0.40 | +160.00% | 80 | 591 | 41.11% |
| SHAK240920C00109000 | 2024-09-17 11:32AM EDT | 109.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 3 | 33 | 42.19% |
| SHAK240920C00110000 | 2024-09-17 3:00PM EDT | 110.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 6 | 882 | 44.53% |
| SHAK240920C00111000 | 2024-09-16 10:52AM EDT | 111.00 | 0.05 | 0.05 | 1.35 | 0.00 | - | 2 | 19 | 77.69% |
| SHAK240920C00112000 | 2024-09-13 2:12PM EDT | 112.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 5 | 25 | 77.64% |
| SHAK240920C00113000 | 2024-09-04 12:32PM EDT | 113.00 | 0.19 | 0.00 | 1.35 | 0.00 | - | 1 | 9 | 89.36% |
| SHAK240920C00114000 | 2024-09-09 2:25PM EDT | 114.00 | 0.38 | 0.00 | 1.30 | 0.00 | - | 3 | 4 | 94.24% |
| SHAK240920C00115000 | 2024-09-17 3:08PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 964 | 51.17% |
| SHAK240920C00116000 | 2024-09-13 10:56AM EDT | 116.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 1 | 31 | 105.76% |
| SHAK240920C00117000 | 2024-08-28 9:58AM EDT | 117.00 | 0.42 | 0.00 | 1.30 | 0.00 | - | 2 | 3 | 111.33% |
| SHAK240920C00118000 | 2024-08-30 12:22PM EDT | 118.00 | 0.22 | 0.00 | 1.30 | 0.00 | - | 3 | 14 | 116.80% |
| SHAK240920C00119000 | 2024-08-30 3:44PM EDT | 119.00 | 0.06 | 0.00 | 1.30 | 0.00 | - | 3 | 5 | 122.17% |
| SHAK240920C00120000 | 2024-09-09 12:02PM EDT | 120.00 | 0.16 | 0.00 | 1.35 | 0.00 | - | 2 | 280 | 128.71% |
| SHAK240920C00121000 | 2024-08-29 3:17PM EDT | 121.00 | 0.08 | 0.00 | 1.30 | 0.00 | - | 3 | 8 | 132.52% |
| SHAK240920C00124000 | 2024-09-13 12:13PM EDT | 124.00 | 0.05 | - | 1.30 | 0.00 | - | - | 1 | 179.88% |
| SHAK240920C00125000 | 2024-09-18 3:11PM EDT | 125.00 | 0.22 | 0.00 | 0.50 | -0.53 | -70.67% | 2 | 346 | 122.46% |
| SHAK240920C00130000 | 2024-09-06 11:36AM EDT | 130.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 184 | 523 | 121.88% |
| SHAK240920C00135000 | 2024-07-31 1:37PM EDT | 135.00 | 0.14 | 0.00 | 0.65 | 0.00 | - | 8 | 261 | 169.34% |
| SHAK240920C00140000 | 2024-08-22 3:51PM EDT | 140.00 | 0.15 | 0.00 | 0.85 | 0.00 | - | 1 | 55 | 197.46% |
| SHAK240920C00145000 | 2024-05-28 3:57PM EDT | 145.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 195.31% |
| SHAK240920C00150000 | 2024-07-31 11:46AM EDT | 150.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 5 | 0 | 155.47% |
| SHAK240920C00160000 | 2024-04-25 2:06PM EDT | 160.00 | 0.80 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 260.35% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240920P00035000 | 2024-06-10 12:57PM EDT | 35.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 632.81% |
| SHAK240920P00037500 | 2024-01-22 1:05PM EDT | 37.50 | 0.40 | 0.00 | 1.10 | 0.00 | - | - | 1 | 637.89% |
| SHAK240920P00040000 | 2024-07-22 1:04PM EDT | 40.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 560.94% |
| SHAK240920P00042500 | 2024-05-02 12:17PM EDT | 42.50 | 0.15 | 0.00 | 2.30 | 0.00 | - | - | 9 | 660.55% |
| SHAK240920P00045000 | 2024-05-02 12:17PM EDT | 45.00 | 0.15 | 0.00 | 2.35 | 0.00 | - | - | 9 | 626.37% |
| SHAK240920P00047500 | 2024-07-25 11:34AM EDT | 47.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 467.97% |
| SHAK240920P00050000 | 2024-08-01 3:45PM EDT | 50.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 59 | 440.63% |
| SHAK240920P00055000 | 2024-05-29 9:55AM EDT | 55.00 | 0.30 | 0.10 | 1.65 | 0.00 | - | - | 2 | 461.72% |
| SHAK240920P00057500 | 2024-08-01 11:22AM EDT | 57.50 | 1.00 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 365.23% |
| SHAK240920P00060000 | 2024-09-18 1:40PM EDT | 60.00 | 0.03 | 0.00 | 1.35 | -0.67 | -95.71% | 2 | 43 | 384.77% |
| SHAK240920P00062500 | 2024-08-13 3:33PM EDT | 62.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 44 | 235.94% |
| SHAK240920P00065000 | 2024-09-04 10:53AM EDT | 65.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 9 | 89 | 337.11% |
| SHAK240920P00067500 | 2024-08-30 2:42PM EDT | 67.50 | 0.20 | 0.00 | 1.35 | 0.00 | - | 5 | 99 | 314.26% |
| SHAK240920P00070000 | 2024-09-05 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 62 | 206.25% |
| SHAK240920P00072500 | 2024-08-14 9:30AM EDT | 72.50 | 0.39 | 0.00 | 0.75 | 0.00 | - | 10 | 87 | 238.67% |
| SHAK240920P00075000 | 2024-09-12 12:11PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 104 | 145.31% |
| SHAK240920P00077500 | 2024-08-15 2:35PM EDT | 77.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 48 | 201.17% |
| SHAK240920P00080000 | 2024-09-16 1:13PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 38 | 397 | 118.75% |
| SHAK240920P00082500 | 2024-09-06 10:57AM EDT | 82.50 | 0.35 | 0.00 | 1.30 | 0.00 | - | 1 | 85 | 188.57% |
| SHAK240920P00085000 | 2024-09-13 2:01PM EDT | 85.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 109 | 171.19% |
| SHAK240920P00086000 | 2024-09-12 2:39PM EDT | 86.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 2 | 163.57% |
| SHAK240920P00087500 | 2024-09-11 11:08AM EDT | 87.50 | 0.42 | 0.00 | 1.30 | 0.00 | - | 1 | 121 | 150.59% |
| SHAK240920P00088000 | 2024-09-11 12:33PM EDT | 88.00 | 0.28 | 0.00 | 1.35 | 0.00 | - | - | 10 | 148.44% |
| SHAK240920P00089000 | 2024-09-13 9:54AM EDT | 89.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | - | 8 | 140.82% |
| SHAK240920P00090000 | 2024-09-17 11:14AM EDT | 90.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 10 | 1,371 | 76.95% |
| SHAK240920P00091000 | 2024-09-13 3:12PM EDT | 91.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 11 | 80.86% |
| SHAK240920P00092000 | 2024-09-13 3:10PM EDT | 92.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | - | 40 | 118.26% |
| SHAK240920P00092500 | 2024-09-18 10:53AM EDT | 92.50 | 0.05 | 0.00 | 0.05 | -0.14 | -73.68% | 1 | 97 | 57.81% |
| SHAK240920P00093000 | 2024-09-17 9:52AM EDT | 93.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 21 | 110.64% |
| SHAK240920P00094000 | 2024-09-18 10:10AM EDT | 94.00 | 0.10 | 0.00 | 1.30 | -0.14 | -58.33% | 10 | 27 | 101.86% |
| SHAK240920P00095000 | 2024-09-18 10:38AM EDT | 95.00 | 0.13 | 0.00 | 1.35 | -0.03 | -18.75% | 3 | 236 | 95.41% |
| SHAK240920P00096000 | 2024-09-16 3:17PM EDT | 96.00 | 0.05 | 0.00 | 1.10 | -0.30 | -85.71% | 6 | 32 | 81.93% |
| SHAK240920P00097000 | 2024-09-18 3:36PM EDT | 97.00 | 0.05 | 0.05 | 0.40 | -0.33 | -86.84% | 16 | 46 | 57.03% |
| SHAK240920P00097500 | 2024-09-18 9:45AM EDT | 97.50 | 0.10 | 0.05 | 1.10 | -0.19 | -65.52% | 11 | 196 | 71.73% |
| SHAK240920P00098000 | 2024-09-18 10:28AM EDT | 98.00 | 0.15 | 0.05 | 1.15 | -0.18 | -54.55% | 3 | 32 | 68.95% |
| SHAK240920P00099000 | 2024-09-18 10:24AM EDT | 99.00 | 0.25 | 0.10 | 0.25 | -0.25 | -50.00% | 1 | 67 | 45.31% |
| SHAK240920P00100000 | 2024-09-18 12:54PM EDT | 100.00 | 0.32 | 0.15 | 1.30 | -0.54 | -62.79% | 2 | 655 | 57.52% |
| SHAK240920P00101000 | 2024-09-18 2:13PM EDT | 101.00 | 0.43 | 0.30 | 0.50 | -0.56 | -56.57% | 4 | 51 | 41.07% |
| SHAK240920P00102000 | 2024-09-17 3:51PM EDT | 102.00 | 1.50 | 0.50 | 0.75 | 0.00 | - | 51 | 93 | 40.28% |
| SHAK240920P00103000 | 2024-09-18 10:57AM EDT | 103.00 | 1.05 | 0.05 | 1.15 | -0.70 | -40.00% | 2 | 56 | 41.21% |
| SHAK240920P00104000 | 2024-09-18 3:33PM EDT | 104.00 | 0.93 | 1.25 | 1.55 | -1.77 | -65.56% | 112 | 30 | 39.36% |
| SHAK240920P00105000 | 2024-09-18 3:07PM EDT | 105.00 | 1.66 | 1.65 | 4.00 | -1.44 | -46.45% | 24 | 623 | 58.50% |
| SHAK240920P00106000 | 2024-09-03 9:30AM EDT | 106.00 | 7.15 | 2.40 | 2.80 | 0.00 | - | 1 | 45 | 39.36% |
| SHAK240920P00107000 | 2024-08-30 11:22AM EDT | 107.00 | 7.40 | 3.10 | 3.60 | 0.00 | - | 1 | 16 | 40.63% |
| SHAK240920P00108000 | 2024-08-29 2:41PM EDT | 108.00 | 6.90 | 4.00 | 5.80 | 0.00 | - | 2 | 19 | 58.74% |
| SHAK240920P00109000 | 2024-09-03 9:52AM EDT | 109.00 | 10.50 | 4.90 | 5.90 | 0.00 | - | 1 | 6 | 66.16% |
| SHAK240920P00110000 | 2024-09-12 3:37PM EDT | 110.00 | 8.65 | 5.80 | 6.70 | 0.00 | - | 1 | 71 | 65.43% |
| SHAK240920P00111000 | 2024-08-26 3:59PM EDT | 111.00 | 5.40 | 6.50 | 9.10 | 0.00 | - | - | 9 | 76.07% |
| SHAK240920P00112000 | 2024-08-23 11:45AM EDT | 112.00 | 4.90 | 7.20 | 9.60 | 0.00 | - | 1 | 0 | 62.50% |
| SHAK240920P00113000 | 2024-08-28 12:34PM EDT | 113.00 | 8.20 | 8.00 | 11.30 | 0.00 | - | 2 | 1 | 81.74% |
| SHAK240920P00114000 | 2024-08-27 3:09PM EDT | 114.00 | 7.70 | 8.00 | 10.40 | 0.00 | - | - | 1 | 73.05% |
| SHAK240920P00115000 | 2024-08-30 12:23PM EDT | 115.00 | 15.35 | 10.30 | 11.60 | 0.00 | - | 4 | 6 | 90.43% |
| SHAK240920P00118000 | 2024-08-23 3:34PM EDT | 118.00 | 9.30 | 12.00 | 15.40 | 0.00 | - | 26 | 0 | 144.24% |
| SHAK240920P00120000 | 2024-08-26 3:45PM EDT | 120.00 | 11.80 | 14.90 | 17.60 | 0.00 | - | 5 | 1 | 86.33% |
| SHAK240920P00125000 | 2024-08-13 2:20PM EDT | 125.00 | 22.30 | 22.60 | 24.40 | 0.00 | - | 2 | 2 | 227.54% |
| SHAK240920P00130000 | 2024-03-01 12:58PM EDT | 130.00 | 27.30 | 28.00 | 29.00 | 0.00 | - | 1 | 1 | 255.22% |
© 2024 Yahoo. All rights reserved.