Shake Shack Inc. (SHAK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240621C00027500 | 2024-02-23 11:38AM EDT | 27.50 | 71.50 | 81.00 | 84.40 | 0.00 | - | 2 | 2 | 333.64% |
| SHAK240621C00045000 | 2024-02-02 1:16PM EDT | 45.00 | 33.28 | 60.70 | 65.50 | 0.00 | - | 4 | 24 | 180.27% |
| SHAK240621C00047500 | 2023-10-19 12:58PM EDT | 47.50 | 14.60 | 16.90 | 17.30 | 0.00 | - | 12 | 12 | 0.00% |
| SHAK240621C00050000 | 2024-03-13 9:30AM EDT | 50.00 | 53.52 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| SHAK240621C00052500 | 2024-01-12 3:08PM EDT | 52.50 | 17.30 | 27.90 | 30.10 | 0.00 | - | 1 | 8 | 0.00% |
| SHAK240621C00055000 | 2024-04-19 10:11AM EDT | 55.00 | 41.01 | 49.20 | 54.00 | 0.00 | - | 3 | 29 | 109.52% |
| SHAK240621C00057500 | 2024-01-16 11:23AM EDT | 57.50 | 12.80 | 35.40 | 39.60 | 0.00 | - | 2 | 3 | 0.00% |
| SHAK240621C00060000 | 2024-04-23 3:54PM EDT | 60.00 | 41.00 | 44.20 | 49.00 | 0.00 | - | 3 | 75 | 96.92% |
| SHAK240621C00062500 | 2024-02-06 11:09AM EDT | 62.50 | 17.00 | 41.10 | 45.20 | 0.00 | - | 2 | 31 | 114.21% |
| SHAK240621C00065000 | 2024-04-23 12:29PM EDT | 65.00 | 36.14 | 39.30 | 44.00 | 0.00 | - | 2 | 28 | 86.52% |
| SHAK240621C00067500 | 2024-01-29 1:05PM EDT | 67.50 | 13.80 | 35.80 | 39.60 | 0.00 | - | 1 | 16 | 90.38% |
| SHAK240621C00070000 | 2024-04-19 3:22PM EDT | 70.00 | 25.90 | 34.70 | 39.50 | 0.00 | - | 1 | 105 | 84.52% |
| SHAK240621C00072500 | 2024-02-21 1:52PM EDT | 72.50 | 25.50 | 36.60 | 40.60 | 0.00 | - | 2 | 39 | 129.05% |
| SHAK240621C00075000 | 2024-04-29 12:02PM EDT | 75.00 | 31.15 | 29.70 | 34.40 | 0.00 | - | 2 | 118 | 72.44% |
| SHAK240621C00077500 | 2024-04-03 12:23PM EDT | 77.50 | 27.65 | 28.80 | 31.30 | 0.00 | - | 3 | 80 | 74.39% |
| SHAK240621C00080000 | 2024-04-17 11:44AM EDT | 80.00 | 17.90 | 26.00 | 29.30 | 0.00 | - | 1 | 106 | 70.04% |
| SHAK240621C00082500 | 2024-04-16 12:36PM EDT | 82.50 | 17.20 | 23.50 | 26.80 | 0.00 | - | 3 | 83 | 64.45% |
| SHAK240621C00085000 | 2024-04-10 9:38AM EDT | 85.00 | 14.96 | 22.50 | 25.50 | 0.00 | - | 5 | 56 | 73.03% |
| SHAK240621C00087500 | 2024-02-12 1:31PM EDT | 87.50 | 6.20 | 19.20 | 20.00 | 0.00 | - | - | 2 | 51.88% |
| SHAK240621C00090000 | 2024-04-30 3:26PM EDT | 90.00 | 18.52 | 16.30 | 20.80 | +0.38 | +2.09% | 3 | 98 | 56.75% |
| SHAK240621C00092500 | 2024-04-23 10:37AM EDT | 92.50 | 11.50 | 14.70 | 18.10 | 0.00 | - | 10 | 10 | 53.86% |
| SHAK240621C00095000 | 2024-04-25 11:28AM EDT | 95.00 | 10.20 | 12.90 | 16.20 | 0.00 | - | 3 | 53 | 52.89% |
| SHAK240621C00097500 | 2024-04-25 3:07PM EDT | 97.50 | 10.00 | 11.40 | 15.50 | 0.00 | - | 2 | 52 | 56.57% |
| SHAK240621C00100000 | 2024-04-30 10:08AM EDT | 100.00 | 10.65 | 11.00 | 11.60 | -0.65 | -5.75% | 2 | 291 | 51.95% |
| SHAK240621C00105000 | 2024-04-30 1:10PM EDT | 105.00 | 8.50 | 8.30 | 8.70 | +0.50 | +6.25% | 17 | 130 | 50.89% |
| SHAK240621C00110000 | 2024-04-30 3:54PM EDT | 110.00 | 6.20 | 6.00 | 6.30 | +0.25 | +4.20% | 29 | 510 | 50.59% |
| SHAK240621C00115000 | 2024-04-30 11:47AM EDT | 115.00 | 4.00 | 4.20 | 4.60 | -0.10 | -2.44% | 6 | 460 | 50.59% |
| SHAK240621C00120000 | 2024-04-30 10:51AM EDT | 120.00 | 3.00 | 2.90 | 3.20 | +0.10 | +3.45% | 4 | 337 | 49.88% |
| SHAK240621C00125000 | 2024-04-30 3:04PM EDT | 125.00 | 2.05 | 1.95 | 2.15 | +0.15 | +7.89% | 2 | 673 | 49.13% |
| SHAK240621C00130000 | 2024-04-30 9:42AM EDT | 130.00 | 1.20 | 1.25 | 1.50 | +0.60 | +100.00% | 2 | 43 | 49.50% |
| SHAK240621C00135000 | 2024-04-30 3:03PM EDT | 135.00 | 0.85 | 0.80 | 1.00 | +0.20 | +30.77% | 70 | 97 | 49.37% |
| SHAK240621C00140000 | 2024-04-26 1:54PM EDT | 140.00 | 0.54 | 0.50 | 0.75 | 0.00 | - | 1 | 10 | 50.81% |
| SHAK240621C00145000 | 2024-04-29 11:18AM EDT | 145.00 | 0.40 | 0.30 | 1.00 | 0.00 | - | 1 | 43 | 53.71% |
| SHAK240621C00150000 | 2024-03-14 2:35PM EDT | 150.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 52.69% |
| SHAK240621C00155000 | 2024-04-01 11:04AM EDT | 155.00 | 0.46 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 56.49% |
| SHAK240621C00160000 | 2024-03-11 3:27PM EDT | 160.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 3 | 14 | 59.47% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240621P00030000 | 2023-12-11 11:02AM EDT | 30.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 174.22% |
| SHAK240621P00032500 | 2023-11-09 3:12PM EDT | 32.50 | 0.70 | 0.15 | 0.45 | 0.00 | - | - | 6 | 157.81% |
| SHAK240621P00035000 | 2023-11-14 11:11AM EDT | 35.00 | 0.62 | 0.00 | 0.35 | 0.00 | - | 3 | 3 | 136.72% |
| SHAK240621P00037500 | 2023-10-30 1:49PM EDT | 37.50 | 1.70 | 0.55 | 0.75 | 0.00 | - | - | 1 | 160.35% |
| SHAK240621P00040000 | 2024-02-15 10:51AM EDT | 40.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 136.72% |
| SHAK240621P00042500 | 2024-02-29 12:14PM EDT | 42.50 | 0.15 | 0.00 | 0.40 | 0.00 | - | 2 | 53 | 116.41% |
| SHAK240621P00045000 | 2024-01-03 4:12PM EDT | 45.00 | 0.81 | 0.20 | 0.45 | 0.00 | - | 12 | 14 | 118.56% |
| SHAK240621P00047500 | 2024-04-12 1:26PM EDT | 47.50 | 0.31 | 0.00 | 0.90 | 0.00 | - | 16 | 28 | 118.36% |
| SHAK240621P00050000 | 2024-04-19 12:20PM EDT | 50.00 | 0.35 | 0.00 | 0.90 | 0.00 | - | 20 | 54 | 111.52% |
| SHAK240621P00052500 | 2024-04-19 12:20PM EDT | 52.50 | 0.40 | 0.00 | 0.95 | 0.00 | - | 20 | 46 | 106.15% |
| SHAK240621P00055000 | 2024-02-29 2:01PM EDT | 55.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 108 | 95.61% |
| SHAK240621P00057500 | 2024-04-12 1:26PM EDT | 57.50 | 0.41 | 0.00 | 0.75 | 0.00 | - | 16 | 9 | 89.89% |
| SHAK240621P00060000 | 2024-03-07 3:37PM EDT | 60.00 | 0.29 | 0.05 | 0.75 | 0.00 | - | 2 | 92 | 85.40% |
| SHAK240621P00062500 | 2024-02-26 1:47PM EDT | 62.50 | 0.45 | 0.05 | 0.50 | 0.00 | - | 76 | 78 | 74.80% |
| SHAK240621P00065000 | 2024-03-14 11:50AM EDT | 65.00 | 0.45 | 0.15 | 0.75 | 0.00 | - | 5 | 81 | 76.61% |
| SHAK240621P00067500 | 2024-04-25 10:55AM EDT | 67.50 | 0.45 | 0.05 | 0.40 | 0.00 | - | 4 | 77 | 62.99% |
| SHAK240621P00070000 | 2024-04-29 10:17AM EDT | 70.00 | 0.39 | 0.25 | 0.75 | 0.00 | - | 1 | 91 | 68.07% |
| SHAK240621P00072500 | 2024-03-19 11:41AM EDT | 72.50 | 0.70 | 0.60 | 1.00 | 0.00 | - | 3 | 35 | 70.31% |
| SHAK240621P00075000 | 2024-04-30 10:30AM EDT | 75.00 | 0.55 | 0.20 | 0.55 | +0.07 | +14.58% | 10 | 93 | 55.08% |
| SHAK240621P00077500 | 2024-04-05 11:18AM EDT | 77.50 | 1.15 | 0.50 | 0.65 | 0.00 | - | 2 | 71 | 55.62% |
| SHAK240621P00080000 | 2024-04-30 2:35PM EDT | 80.00 | 0.75 | 0.70 | 0.80 | 0.00 | - | 1 | 148 | 54.44% |
| SHAK240621P00082500 | 2024-04-29 12:16PM EDT | 82.50 | 1.00 | 0.85 | 1.00 | 0.00 | - | 11 | 145 | 52.59% |
| SHAK240621P00085000 | 2024-04-30 10:13AM EDT | 85.00 | 1.28 | 1.10 | 1.25 | +0.02 | +1.59% | 13 | 227 | 51.27% |
| SHAK240621P00087500 | 2024-04-30 11:56AM EDT | 87.50 | 1.60 | 1.45 | 1.60 | +0.02 | +1.27% | 6 | 32 | 50.46% |
| SHAK240621P00090000 | 2024-04-30 2:35PM EDT | 90.00 | 1.90 | 1.85 | 2.00 | -0.15 | -7.32% | 1 | 133 | 50.15% |
| SHAK240621P00092500 | 2024-04-30 10:35AM EDT | 92.50 | 2.55 | 2.30 | 2.50 | -0.95 | -27.14% | 4 | 128 | 49.15% |
| SHAK240621P00095000 | 2024-04-30 1:40PM EDT | 95.00 | 3.00 | 2.30 | 3.10 | -0.30 | -9.09% | 8 | 174 | 48.22% |
| SHAK240621P00097500 | 2024-04-30 11:03AM EDT | 97.50 | 3.80 | 3.60 | 3.80 | -0.30 | -7.32% | 3 | 62 | 47.25% |
| SHAK240621P00100000 | 2024-04-30 3:44PM EDT | 100.00 | 4.55 | 4.60 | 4.80 | -0.45 | -9.00% | 15 | 169 | 47.56% |
| SHAK240621P00105000 | 2024-04-30 3:22PM EDT | 105.00 | 6.82 | 6.60 | 7.10 | -0.43 | -5.93% | 10 | 142 | 47.42% |
| SHAK240621P00110000 | 2024-04-30 11:40AM EDT | 110.00 | 10.00 | 9.30 | 9.70 | +0.10 | +1.01% | 4 | 39 | 45.86% |
| SHAK240621P00115000 | 2024-04-30 11:41AM EDT | 115.00 | 13.42 | 12.50 | 13.20 | +0.32 | +2.44% | 3 | 46 | 46.91% |
| SHAK240621P00120000 | 2024-03-04 4:29PM EDT | 120.00 | 19.00 | 17.90 | 21.70 | 0.00 | - | 30 | 8 | 67.02% |
| SHAK240621P00125000 | 2024-03-01 4:05PM EDT | 125.00 | 21.00 | 21.80 | 24.00 | 0.00 | - | 1 | 1 | 61.91% |
© 2024 Yahoo. All rights reserved.