Shake Shack Inc. (SHAK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240920C00105000 | 2024-09-18 1:41PM EDT | 2024-09-20 | 1.58 | 0.15 | 1.10 | +0.63 | +66.32% | 14 | 490 | 52.05% |
| SHAK240927C00105000 | 2024-09-17 12:59PM EDT | 2024-09-27 | 1.50 | 1.80 | 2.10 | 0.00 | - | 2 | 21 | 40.21% |
| SHAK241004C00105000 | 2024-09-18 2:19PM EDT | 2024-10-04 | 3.30 | 1.75 | 4.90 | +1.45 | +78.38% | 10 | 1 | 62.52% |
| SHAK241018C00105000 | 2024-09-18 3:20PM EDT | 2024-10-18 | 4.73 | 3.90 | 4.20 | +0.83 | +21.28% | 57 | 85 | 39.77% |
| SHAK241025C00105000 | 2024-09-09 10:29AM EDT | 2024-10-25 | 2.95 | 4.20 | 5.10 | 0.00 | - | - | 25 | 42.64% |
| SHAK241220C00105000 | 2024-09-13 10:41AM EDT | 2024-12-20 | 9.10 | 8.90 | 9.40 | 0.00 | - | 2 | 45 | 47.47% |
| SHAK250117C00105000 | 2024-09-18 11:53AM EDT | 2025-01-17 | 10.30 | 10.10 | 10.40 | +4.00 | +63.49% | 1 | 168 | 45.82% |
| SHAK250321C00105000 | 2024-09-17 10:56AM EDT | 2025-03-21 | 12.56 | 12.60 | 13.60 | 0.00 | - | 1 | 14 | 48.11% |
| SHAK260116C00105000 | 2024-08-26 12:24PM EDT | 2026-01-16 | 27.20 | 20.50 | 23.30 | 0.00 | - | 1 | 72 | 50.39% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240920P00105000 | 2024-09-18 3:47PM EDT | 2024-09-20 | 1.66 | 1.65 | 4.00 | -1.44 | -46.45% | 24 | 623 | 71.63% |
| SHAK240927P00105000 | 2024-09-18 10:15AM EDT | 2024-09-27 | 2.70 | 2.85 | 3.10 | -6.80 | -71.58% | 1 | 16 | 38.04% |
| SHAK241004P00105000 | 2024-09-12 2:34PM EDT | 2024-10-04 | 6.00 | 3.50 | 4.20 | 0.00 | - | - | 5 | 41.31% |
| SHAK241011P00105000 | 2024-09-04 10:32AM EDT | 2024-10-11 | 8.95 | 3.00 | 6.40 | 0.00 | - | - | 1 | 55.63% |
| SHAK241018P00105000 | 2024-09-18 3:20PM EDT | 2024-10-18 | 4.03 | 4.60 | 4.90 | -1.67 | -29.30% | 7 | 47 | 36.07% |
| SHAK241220P00105000 | 2024-09-06 1:33PM EDT | 2024-12-20 | 15.00 | 8.80 | 9.20 | 0.00 | - | 251 | 817 | 41.07% |
| SHAK250117P00105000 | 2024-09-16 12:55PM EDT | 2025-01-17 | 10.80 | 9.60 | 10.00 | 0.00 | - | 60 | 141 | 39.36% |
| SHAK250321P00105000 | 2024-09-05 2:23PM EDT | 2025-03-21 | 15.60 | 11.90 | 14.00 | 0.00 | - | 1 | 5 | 45.59% |
| SHAK260116P00105000 | 2024-08-09 1:53PM EDT | 2026-01-16 | 20.00 | 23.20 | 24.00 | 0.00 | - | 1 | 6 | 49.46% |
© 2024 Yahoo. All rights reserved.