Shake Shack Inc. (SHAK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240510C00090000 | 2024-05-02 3:33PM EDT | 90.00 | 15.90 | 16.50 | 19.80 | 0.00 | - | 2 | 0 | 109.57% |
| SHAK240510C00095000 | 2024-05-01 2:23PM EDT | 95.00 | 10.68 | 11.10 | 14.90 | 0.00 | - | 1 | 3 | 78.03% |
| SHAK240510C00096000 | 2024-04-24 11:12AM EDT | 96.00 | 8.20 | 10.50 | 13.90 | 0.00 | - | - | 3 | 80.57% |
| SHAK240510C00097000 | 2024-04-24 11:21AM EDT | 97.00 | 7.50 | 9.60 | 12.80 | 0.00 | - | 4 | 6 | 75.34% |
| SHAK240510C00098000 | 2024-05-03 11:18AM EDT | 98.00 | 10.02 | 9.40 | 10.50 | +0.11 | +1.11% | 2 | 72 | 61.43% |
| SHAK240510C00099000 | 2024-05-02 11:30AM EDT | 99.00 | 8.33 | 8.20 | 10.00 | 0.00 | - | 5 | 12 | 61.62% |
| SHAK240510C00100000 | 2024-05-02 10:48AM EDT | 100.00 | 8.43 | 7.60 | 8.40 | -0.07 | -0.82% | 10 | 27 | 53.22% |
| SHAK240510C00101000 | 2024-05-02 11:30AM EDT | 101.00 | 6.81 | 4.90 | 7.60 | 0.00 | - | 5 | 11 | 64.55% |
| SHAK240510C00102000 | 2024-05-03 2:16PM EDT | 102.00 | 7.67 | 4.10 | 6.50 | +1.14 | +17.46% | 20 | 3 | 56.15% |
| SHAK240510C00103000 | 2024-05-03 10:23AM EDT | 103.00 | 6.01 | 4.60 | 5.50 | +0.01 | +0.17% | 10 | 15 | 50.10% |
| SHAK240510C00104000 | 2024-05-01 3:59PM EDT | 104.00 | 5.20 | 3.40 | 4.90 | 0.00 | - | 1 | 7 | 52.39% |
| SHAK240510C00105000 | 2024-05-03 3:20PM EDT | 105.00 | 3.90 | 3.40 | 4.00 | +0.57 | +17.12% | 19 | 94 | 47.46% |
| SHAK240510C00106000 | 2024-05-03 2:35PM EDT | 106.00 | 4.11 | 2.80 | 3.30 | +1.46 | +55.09% | 19 | 19 | 45.73% |
| SHAK240510C00107000 | 2024-05-03 3:46PM EDT | 107.00 | 2.55 | 2.25 | 2.50 | +0.10 | +4.08% | 7 | 11 | 41.16% |
| SHAK240510C00109000 | 2024-05-03 3:41PM EDT | 109.00 | 1.55 | 1.30 | 1.60 | +0.23 | +17.42% | 72 | 78 | 41.26% |
| SHAK240510C00110000 | 2024-05-03 3:17PM EDT | 110.00 | 1.20 | 0.95 | 1.30 | +0.50 | +71.43% | 43 | 121 | 42.29% |
| SHAK240510C00111000 | 2024-05-03 3:50PM EDT | 111.00 | 0.90 | 0.65 | 1.05 | +0.20 | +28.57% | 17 | 6 | 43.26% |
| SHAK240510C00112000 | 2024-05-03 2:22PM EDT | 112.00 | 1.05 | 0.50 | 0.80 | +0.35 | +50.00% | 7 | 57 | 43.12% |
| SHAK240510C00113000 | 2024-05-03 10:11AM EDT | 113.00 | 0.70 | 0.25 | 0.60 | -0.55 | -44.00% | 3 | 3 | 43.02% |
| SHAK240510C00115000 | 2024-05-03 12:08PM EDT | 115.00 | 0.50 | 0.15 | 0.40 | +0.10 | +25.00% | 9 | 9 | 45.70% |
| SHAK240510C00117000 | 2024-05-03 10:46AM EDT | 117.00 | 0.20 | 0.10 | 0.20 | +0.01 | +5.26% | 37 | 36 | 44.92% |
| SHAK240510C00120000 | 2024-05-02 9:39AM EDT | 120.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 14 | 13 | 62.40% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240510P00060000 | 2024-05-03 3:11PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 25 | 2 | 173.44% |
| SHAK240510P00065000 | 2024-04-23 3:00PM EDT | 65.00 | 0.08 | 0.00 | 1.30 | 0.00 | - | - | 1 | 248.83% |
| SHAK240510P00085000 | 2024-05-02 11:00AM EDT | 85.00 | 0.47 | 0.00 | 0.20 | 0.00 | - | 4 | 101 | 92.19% |
| SHAK240510P00088000 | 2024-04-26 11:21AM EDT | 88.00 | 0.61 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 119.73% |
| SHAK240510P00089000 | 2024-04-26 11:21AM EDT | 89.00 | 0.82 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 114.55% |
| SHAK240510P00090000 | 2024-05-02 11:00AM EDT | 90.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 4 | 232 | 65.23% |
| SHAK240510P00091000 | 2024-05-03 2:15PM EDT | 91.00 | 0.04 | 0.00 | 1.35 | -0.41 | -91.11% | 1 | 3 | 104.20% |
| SHAK240510P00092000 | 2024-05-03 2:18PM EDT | 92.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 7 | 58.20% |
| SHAK240510P00093000 | 2024-04-22 2:10PM EDT | 93.00 | 4.46 | 0.00 | 1.35 | 0.00 | - | 8 | 6 | 93.99% |
| SHAK240510P00094000 | 2024-05-02 10:54AM EDT | 94.00 | 0.46 | 0.00 | 1.35 | 0.00 | - | 5 | 8 | 88.87% |
| SHAK240510P00095000 | 2024-05-02 10:58AM EDT | 95.00 | 0.30 | 0.10 | 0.40 | 0.00 | - | 39 | 30 | 64.55% |
| SHAK240510P00096000 | 2024-05-02 11:00AM EDT | 96.00 | 0.31 | 0.05 | 0.75 | 0.00 | - | 8 | 10 | 67.68% |
| SHAK240510P00097000 | 2024-05-03 12:36PM EDT | 97.00 | 0.10 | 0.05 | 0.40 | -0.30 | -75.00% | 1 | 12 | 54.49% |
| SHAK240510P00098000 | 2024-05-02 12:47PM EDT | 98.00 | 0.45 | 0.05 | 1.45 | 0.00 | - | 2 | 16 | 70.75% |
| SHAK240510P00099000 | 2024-04-17 1:34PM EDT | 99.00 | 8.20 | 0.10 | 0.25 | 0.00 | - | 4 | 5 | 47.17% |
| SHAK240510P00100000 | 2024-05-03 3:46PM EDT | 100.00 | 0.20 | 0.15 | 0.30 | -0.45 | -69.23% | 55 | 39 | 44.82% |
| SHAK240510P00101000 | 2024-05-01 1:08PM EDT | 101.00 | 4.20 | 0.25 | 0.40 | 0.00 | - | 4 | 5 | 43.90% |
| SHAK240510P00102000 | 2024-05-03 1:39PM EDT | 102.00 | 0.35 | 0.25 | 0.50 | -1.10 | -75.86% | 2 | 11 | 42.09% |
| SHAK240510P00103000 | 2024-05-03 3:51PM EDT | 103.00 | 0.50 | 0.40 | 0.65 | -3.10 | -86.11% | 6 | 13 | 40.87% |
| SHAK240510P00104000 | 2024-05-03 11:57AM EDT | 104.00 | 0.65 | 0.55 | 0.85 | -2.20 | -77.19% | 2 | 8 | 39.84% |
| SHAK240510P00105000 | 2024-05-03 3:17PM EDT | 105.00 | 0.95 | 0.80 | 2.10 | -1.70 | -64.15% | 27 | 36 | 58.59% |
| SHAK240510P00106000 | 2024-05-03 2:36PM EDT | 106.00 | 1.06 | 1.05 | 1.75 | -1.79 | -62.81% | 23 | 8 | 44.24% |
© 2024 Yahoo. All rights reserved.