Shake Shack Inc. (SHAK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240517C00075000 | 2024-04-29 12:02PM EDT | 75.00 | 30.80 | 31.00 | 34.10 | 0.00 | - | 2 | 3 | 87.89% |
| SHAK240517C00080000 | 2024-03-07 4:29PM EDT | 80.00 | 26.87 | 21.30 | 23.30 | 0.00 | - | - | 5 | 0.00% |
| SHAK240517C00085000 | 2024-04-17 12:13PM EDT | 85.00 | 11.70 | 22.10 | 24.70 | 0.00 | - | 3 | 17 | 100.20% |
| SHAK240517C00090000 | 2024-04-25 2:56PM EDT | 90.00 | 13.28 | 16.20 | 19.90 | 0.00 | - | 6 | 5 | 71.34% |
| SHAK240517C00091000 | 2024-04-23 11:28AM EDT | 91.00 | 11.60 | 15.40 | 19.00 | 0.00 | - | - | 2 | 72.36% |
| SHAK240517C00092500 | 2024-04-17 2:03PM EDT | 92.50 | 7.40 | 14.00 | 17.50 | 0.00 | - | 2 | 15 | 68.41% |
| SHAK240517C00093000 | 2024-04-24 12:03PM EDT | 93.00 | 9.80 | 13.40 | 17.00 | 0.00 | - | - | 4 | 65.33% |
| SHAK240517C00094000 | 2024-04-22 1:33PM EDT | 94.00 | 6.10 | 12.30 | 16.10 | 0.00 | - | - | 2 | 61.82% |
| SHAK240517C00095000 | 2024-05-02 3:37PM EDT | 95.00 | 10.11 | 11.40 | 14.70 | 0.00 | - | 1 | 33 | 54.39% |
| SHAK240517C00096000 | 2024-04-25 11:16AM EDT | 96.00 | 7.90 | 10.60 | 14.10 | 0.00 | - | - | 15 | 58.15% |
| SHAK240517C00097000 | 2024-04-25 10:58AM EDT | 97.00 | 6.90 | 9.60 | 13.10 | 0.00 | - | - | 4 | 54.49% |
| SHAK240517C00097500 | 2024-05-02 10:59AM EDT | 97.50 | 10.05 | 9.20 | 11.90 | 0.00 | - | 1 | 44 | 72.00% |
| SHAK240517C00098000 | 2024-04-25 2:02PM EDT | 98.00 | 8.00 | 9.10 | 11.50 | 0.00 | - | - | 2 | 71.48% |
| SHAK240517C00099000 | 2024-04-26 3:34PM EDT | 99.00 | 9.80 | 8.60 | 10.70 | 0.00 | - | 3 | 6 | 52.73% |
| SHAK240517C00100000 | 2024-05-03 2:13PM EDT | 100.00 | 9.75 | 6.50 | 9.20 | +3.75 | +62.50% | 1 | 112 | 57.86% |
| SHAK240517C00102000 | 2024-04-30 12:42PM EDT | 102.00 | 7.77 | 6.20 | 8.10 | 0.00 | - | 1 | 5 | 62.01% |
| SHAK240517C00103000 | 2024-04-30 3:59PM EDT | 103.00 | 7.60 | 5.40 | 6.40 | 0.00 | - | 7 | 7 | 47.34% |
| SHAK240517C00104000 | 2024-05-01 9:58AM EDT | 104.00 | 5.70 | 4.00 | 5.60 | 0.00 | - | 1 | 1 | 45.26% |
| SHAK240517C00105000 | 2024-05-03 3:11PM EDT | 105.00 | 5.00 | 4.20 | 4.70 | +1.43 | +40.06% | 1 | 899 | 41.50% |
| SHAK240517C00106000 | 2024-05-03 11:19AM EDT | 106.00 | 4.19 | 3.60 | 4.10 | +1.04 | +33.02% | 1 | 18 | 41.24% |
| SHAK240517C00107000 | 2024-05-03 3:20PM EDT | 107.00 | 3.40 | 3.10 | 3.50 | +0.55 | +19.30% | 32 | 20 | 40.38% |
| SHAK240517C00110000 | 2024-05-03 2:28PM EDT | 110.00 | 2.25 | 1.80 | 2.15 | +0.55 | +32.35% | 32 | 658 | 39.82% |
| SHAK240517C00115000 | 2024-05-03 10:37AM EDT | 115.00 | 0.70 | 0.55 | 0.80 | +0.15 | +27.27% | 1 | 711 | 39.16% |
| SHAK240517C00120000 | 2024-05-02 1:30PM EDT | 120.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 12 | 344 | 39.16% |
| SHAK240517C00125000 | 2024-05-03 11:31AM EDT | 125.00 | 0.15 | 0.05 | 0.55 | -0.55 | -78.57% | 13 | 117 | 51.86% |
| SHAK240517C00130000 | 2024-05-02 9:31AM EDT | 130.00 | 0.28 | 0.00 | 1.20 | 0.00 | - | 2 | 29 | 72.36% |
| SHAK240517C00135000 | 2024-05-01 2:44PM EDT | 135.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 53.52% |
| SHAK240517C00140000 | 2024-04-12 10:49AM EDT | 140.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 55.86% |
| SHAK240517C00145000 | 2024-04-29 9:30AM EDT | 145.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 1,567 | 62.11% |
| SHAK240517C00150000 | 2024-04-29 11:25AM EDT | 150.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 108 | 323 | 68.36% |
| SHAK240517C00155000 | 2024-04-01 11:24AM EDT | 155.00 | 0.20 | 0.00 | 0.90 | 0.00 | - | 1 | 2 | 111.62% |
| SHAK240517C00160000 | 2024-04-29 11:27AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 323 | 817 | 79.69% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240517P00055000 | 2024-05-02 9:31AM EDT | 55.00 | 0.76 | 0.00 | 1.00 | 0.00 | - | 1 | 0 | 205.27% |
| SHAK240517P00065000 | 2024-04-26 3:14PM EDT | 65.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 10 | 170.51% |
| SHAK240517P00070000 | 2024-04-17 12:33PM EDT | 70.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | - | 2 | 130.37% |
| SHAK240517P00075000 | 2024-05-03 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 42 | 75.78% |
| SHAK240517P00080000 | 2024-05-03 12:19PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 217 | 63.28% |
| SHAK240517P00084000 | 2024-05-03 3:30PM EDT | 84.00 | 0.05 | 0.00 | 1.35 | -0.45 | -90.00% | 1 | 120 | 95.61% |
| SHAK240517P00085000 | 2024-05-02 2:54PM EDT | 85.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 4 | 198 | 68.85% |
| SHAK240517P00086000 | 2024-04-22 12:44PM EDT | 86.00 | 2.45 | 0.00 | 1.35 | 0.00 | - | - | 3 | 88.43% |
| SHAK240517P00087500 | 2024-05-02 9:31AM EDT | 87.50 | 0.36 | 0.00 | 1.35 | 0.00 | - | 2 | 0 | 83.11% |
| SHAK240517P00090000 | 2024-05-03 3:30PM EDT | 90.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 591 | 49.41% |
| SHAK240517P00092500 | 2024-05-02 11:00AM EDT | 92.50 | 0.30 | 0.05 | 0.30 | 0.00 | - | 2 | 24 | 53.32% |
| SHAK240517P00093000 | 2024-04-24 11:07AM EDT | 93.00 | 2.80 | 0.05 | 1.40 | 0.00 | - | - | 2 | 65.19% |
| SHAK240517P00094000 | 2024-04-25 3:29PM EDT | 94.00 | 2.65 | 0.05 | 1.25 | 0.00 | - | - | 1 | 59.72% |
| SHAK240517P00095000 | 2024-05-03 9:30AM EDT | 95.00 | 0.20 | 0.15 | 0.30 | -0.25 | -55.56% | 2 | 126 | 45.75% |
| SHAK240517P00096000 | 2024-05-02 12:52PM EDT | 96.00 | 0.55 | 0.15 | 0.30 | 0.00 | - | 5 | 20 | 42.73% |
| SHAK240517P00097000 | 2024-05-01 2:45PM EDT | 97.00 | 2.35 | 0.15 | 0.35 | 0.00 | - | 2 | 34 | 41.31% |
| SHAK240517P00097500 | 2024-04-30 2:06PM EDT | 97.50 | 2.40 | 0.15 | 0.35 | 0.00 | - | 1 | 77 | 39.75% |
| SHAK240517P00098000 | 2024-04-25 10:34AM EDT | 98.00 | 5.60 | 0.20 | 0.40 | 0.00 | - | - | 16 | 39.60% |
| SHAK240517P00099000 | 2024-05-02 3:22PM EDT | 99.00 | 0.85 | 0.25 | 0.50 | 0.00 | - | 3 | 14 | 38.87% |
| SHAK240517P00100000 | 2024-05-03 12:24PM EDT | 100.00 | 0.49 | 0.30 | 0.60 | -0.81 | -62.31% | 20 | 139 | 37.70% |
| SHAK240517P00101000 | 2024-05-02 10:49AM EDT | 101.00 | 1.35 | 0.40 | 0.75 | 0.00 | - | 2 | 13 | 37.11% |
| SHAK240517P00102000 | 2024-05-02 3:22PM EDT | 102.00 | 1.65 | 0.60 | 1.00 | 0.00 | - | 3 | 9 | 37.65% |
| SHAK240517P00104000 | 2024-05-01 3:54PM EDT | 104.00 | 5.90 | 1.05 | 1.50 | 0.00 | - | 6 | 9 | 36.60% |
| SHAK240517P00105000 | 2024-05-03 12:08PM EDT | 105.00 | 1.55 | 1.00 | 1.85 | -1.52 | -49.51% | 87 | 208 | 36.52% |
| SHAK240517P00106000 | 2024-05-02 10:59AM EDT | 106.00 | 3.40 | 1.80 | 2.25 | 0.00 | - | 5 | 23 | 36.43% |
| SHAK240517P00107000 | 2024-05-03 10:11AM EDT | 107.00 | 2.75 | 2.35 | 2.70 | -0.85 | -23.61% | 1 | 9 | 36.28% |
| SHAK240517P00110000 | 2024-05-03 12:38PM EDT | 110.00 | 3.80 | 4.00 | 4.40 | -0.80 | -17.39% | 4 | 46 | 36.23% |
| SHAK240517P00115000 | 2024-04-04 11:12AM EDT | 115.00 | 14.07 | 7.10 | 9.10 | 0.00 | - | 12 | 16 | 51.78% |
| SHAK240517P00120000 | 2024-03-27 2:52PM EDT | 120.00 | 17.40 | 15.30 | 17.60 | 0.00 | - | 2 | 2 | 103.08% |
© 2024 Yahoo. All rights reserved.