Shake Shack Inc. (SHAK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240913C00115000 | 2024-09-04 2:24PM EDT | 2024-09-13 | 0.13 | 0.00 | 1.30 | 0.00 | - | 8 | 11 | 120.31% |
| SHAK240920C00115000 | 2024-09-06 11:13AM EDT | 2024-09-20 | 0.05 | 0.05 | 0.10 | -0.16 | -76.19% | 9 | 937 | 53.52% |
| SHAK240927C00115000 | 2024-09-06 11:13AM EDT | 2024-09-27 | 0.45 | 0.05 | 0.75 | +0.14 | +45.16% | 6 | 13 | 58.69% |
| SHAK241004C00115000 | 2024-08-26 10:11AM EDT | 2024-10-04 | 3.00 | 0.05 | 0.25 | 0.00 | - | - | 1 | 45.80% |
| SHAK241018C00115000 | 2024-09-06 10:04AM EDT | 2024-10-18 | 0.49 | 0.30 | 0.40 | -0.41 | -45.56% | 1 | 89 | 41.02% |
| SHAK241220C00115000 | 2024-09-06 2:48PM EDT | 2024-12-20 | 2.60 | 2.45 | 4.30 | -3.97 | -60.43% | 2 | 127 | 55.32% |
| SHAK250117C00115000 | 2024-09-05 2:53PM EDT | 2025-01-17 | 4.20 | 3.10 | 3.40 | 0.00 | - | 4 | 325 | 44.29% |
| SHAK250321C00115000 | 2024-09-05 1:05PM EDT | 2025-03-21 | 5.80 | 4.00 | 6.40 | -1.40 | -19.44% | 1 | 31 | 49.05% |
| SHAK260116C00115000 | 2024-08-01 11:09AM EDT | 2026-01-16 | 19.30 | 16.10 | 16.90 | 0.00 | - | 1 | 53 | 54.55% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240920P00115000 | 2024-08-30 12:23PM EDT | 2024-09-20 | 15.35 | 20.20 | 23.20 | 0.00 | - | 4 | 8 | 50.59% |
| SHAK240927P00115000 | 2024-08-27 9:38AM EDT | 2024-09-27 | 9.80 | 19.50 | 23.80 | 0.00 | - | 1 | 0 | 95.02% |
| SHAK241018P00115000 | 2024-09-03 12:23PM EDT | 2024-10-18 | 17.27 | 20.70 | 22.90 | 0.00 | - | 1 | 1 | 55.32% |
| SHAK241220P00115000 | 2024-09-03 12:20PM EDT | 2024-12-20 | 19.10 | 21.80 | 23.70 | 0.00 | - | 10 | 14 | 40.97% |
| SHAK250117P00115000 | 2024-09-04 2:35PM EDT | 2025-01-17 | 18.90 | 21.90 | 23.80 | 0.00 | - | 4 | 39 | 37.00% |
| SHAK260116P00115000 | 2024-02-21 4:08PM EDT | 2026-01-16 | 29.60 | 24.40 | 25.60 | 0.00 | - | 2 | 2 | 24.42% |
© 2024 Yahoo. All rights reserved.