Shake Shack Inc. (SHAK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240628C00095000 | 2024-05-31 2:50PM EDT | 95.00 | 3.30 | 3.40 | 4.00 | -6.95 | -67.80% | 2 | 2 | 38.67% |
| SHAK240628C00098000 | 2024-05-28 2:57PM EDT | 98.00 | 3.02 | 1.80 | 2.70 | 0.00 | - | 1 | 5 | 38.18% |
| SHAK240628C00100000 | 2024-05-30 2:16PM EDT | 100.00 | 1.40 | 1.60 | 2.00 | -0.19 | -11.95% | 1 | 16 | 37.67% |
| SHAK240628C00101000 | 2024-05-28 11:19AM EDT | 101.00 | 2.00 | 1.30 | 1.65 | 0.00 | - | 1 | 5 | 36.82% |
| SHAK240628C00102000 | 2024-05-24 1:07PM EDT | 102.00 | 2.30 | 1.15 | 1.50 | 0.00 | - | 4 | 5 | 37.84% |
| SHAK240628C00103000 | 2024-05-30 10:16AM EDT | 103.00 | 1.16 | 0.95 | 1.25 | 0.00 | - | 1 | 7 | 37.43% |
| SHAK240628C00104000 | 2024-05-28 9:30AM EDT | 104.00 | 1.47 | 0.75 | 1.05 | 0.00 | - | 1 | 1 | 37.26% |
| SHAK240628C00105000 | 2024-05-30 10:28AM EDT | 105.00 | 0.78 | 0.45 | 0.90 | 0.00 | - | 2 | 7 | 37.43% |
| SHAK240628C00106000 | 2024-05-28 2:23PM EDT | 106.00 | 0.80 | 0.55 | 0.75 | 0.00 | - | 1 | 2 | 37.28% |
| SHAK240628C00107000 | 2024-05-24 1:42PM EDT | 107.00 | 1.08 | 0.45 | 0.65 | 0.00 | - | 1 | 2 | 37.65% |
| SHAK240628C00108000 | 2024-05-29 10:56AM EDT | 108.00 | 0.50 | 0.35 | 0.55 | 0.00 | - | 3 | 5 | 37.77% |
| SHAK240628C00110000 | 2024-05-24 1:11PM EDT | 110.00 | 0.72 | 0.20 | 0.45 | 0.00 | - | 3 | 11 | 39.36% |
| SHAK240628C00112000 | 2024-05-28 3:00PM EDT | 112.00 | 0.26 | 0.15 | 0.35 | 0.00 | - | 1 | 1 | 40.33% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240628P00070000 | 2024-05-15 9:30AM EDT | 70.00 | 0.25 | 0.00 | 0.50 | +0.21 | +525.00% | 1 | 1 | 63.87% |
| SHAK240628P00088000 | 2024-05-30 10:12AM EDT | 88.00 | 1.35 | 0.30 | 1.95 | 0.00 | - | 1 | 53 | 45.56% |
| SHAK240628P00089000 | 2024-05-28 2:23PM EDT | 89.00 | 1.90 | 0.25 | 1.55 | 0.00 | - | 1 | 1 | 37.33% |
| SHAK240628P00090000 | 2024-05-23 1:37PM EDT | 90.00 | 2.75 | 0.30 | 1.80 | +1.25 | +83.33% | 1 | 72 | 36.72% |
| SHAK240628P00091000 | 2024-05-30 2:48PM EDT | 91.00 | 2.52 | 1.60 | 2.10 | 0.00 | - | 10 | 10 | 36.30% |
| SHAK240628P00092000 | 2024-05-29 10:05AM EDT | 92.00 | 2.83 | 2.05 | 2.45 | 0.00 | - | 7 | 8 | 36.04% |
| SHAK240628P00093000 | 2024-05-30 12:38PM EDT | 93.00 | 3.20 | 2.35 | 2.90 | 0.00 | - | 1 | 1 | 36.33% |
| SHAK240628P00094000 | 2024-05-30 12:56PM EDT | 94.00 | 3.50 | 2.85 | 3.50 | 0.00 | - | 2 | 2 | 37.67% |
| SHAK240628P00095000 | 2024-05-24 10:28AM EDT | 95.00 | 2.51 | 3.30 | 3.80 | 0.00 | - | 2 | 2 | 35.72% |
| SHAK240628P00098000 | 2024-05-24 12:29PM EDT | 98.00 | 3.66 | 5.00 | 5.60 | 0.00 | - | 3 | 5 | 36.11% |
| SHAK240628P00100000 | 2024-05-24 10:28AM EDT | 100.00 | 4.87 | 4.90 | 8.40 | 0.00 | - | 2 | 2 | 50.85% |
| SHAK240628P00103000 | 2024-05-17 2:14PM EDT | 103.00 | 6.00 | 8.40 | 9.50 | 0.00 | - | 15 | 5 | 39.16% |
| SHAK240628P00104000 | 2024-05-16 1:50PM EDT | 104.00 | 5.40 | 9.10 | 10.30 | 0.00 | - | - | 2 | 39.11% |
© 2024 Yahoo. All rights reserved.