Shake Shack Inc. (SHAK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240920C00055000 | 2024-03-25 12:05PM EDT | 55.00 | 52.32 | 44.20 | 47.90 | 0.00 | - | 1 | 1 | 0.00% |
| SHAK240920C00057500 | 2024-03-28 10:10AM EDT | 57.50 | 50.81 | 47.10 | 50.30 | 0.00 | - | 1 | 1 | 54.49% |
| SHAK240920C00060000 | 2024-04-25 11:03AM EDT | 60.00 | 40.45 | 47.20 | 51.50 | 0.00 | - | - | 1 | 75.51% |
| SHAK240920C00065000 | 2024-02-09 3:54PM EDT | 65.00 | 20.50 | 40.50 | 43.90 | 0.00 | - | - | 1 | 62.16% |
| SHAK240920C00070000 | 2024-04-17 12:13PM EDT | 70.00 | 28.10 | 38.00 | 41.10 | 0.00 | - | 4 | 5 | 61.04% |
| SHAK240920C00072500 | 2024-04-17 11:59AM EDT | 72.50 | 26.50 | 35.80 | 38.80 | 0.00 | - | 1 | 1 | 59.31% |
| SHAK240920C00075000 | 2024-05-02 9:57AM EDT | 75.00 | 31.10 | 33.70 | 36.40 | 0.00 | - | 5 | 14 | 57.43% |
| SHAK240920C00077500 | 2024-04-04 3:44PM EDT | 77.50 | 26.95 | 31.00 | 35.10 | 0.00 | - | 1 | 52 | 57.17% |
| SHAK240920C00080000 | 2024-04-30 10:29AM EDT | 80.00 | 29.70 | 30.60 | 33.00 | 0.00 | - | 7 | 39 | 61.13% |
| SHAK240920C00082500 | 2024-02-15 4:35PM EDT | 82.50 | 22.80 | 25.50 | 27.80 | 0.00 | - | 2 | 26 | 47.88% |
| SHAK240920C00085000 | 2024-02-16 1:03PM EDT | 85.00 | 21.27 | 25.30 | 25.90 | 0.00 | - | 10 | 16 | 47.82% |
| SHAK240920C00090000 | 2024-03-18 3:58PM EDT | 90.00 | 22.92 | 13.40 | 15.40 | 0.00 | - | 1 | 36 | 0.00% |
| SHAK240920C00092500 | 2024-04-25 9:46AM EDT | 92.50 | 15.20 | 20.20 | 23.10 | 0.00 | - | 3 | 3 | 52.11% |
| SHAK240920C00095000 | 2024-04-26 11:44AM EDT | 95.00 | 19.14 | 17.90 | 20.40 | 0.00 | - | 6 | 10 | 53.24% |
| SHAK240920C00097500 | 2024-04-23 10:13AM EDT | 97.50 | 12.70 | 16.50 | 19.00 | 0.00 | - | 3 | 6 | 53.31% |
| SHAK240920C00100000 | 2024-05-03 3:44PM EDT | 100.00 | 16.50 | 14.80 | 17.50 | +1.50 | +10.00% | 9 | 128 | 52.67% |
| SHAK240920C00105000 | 2024-05-02 11:44AM EDT | 105.00 | 11.25 | 13.20 | 13.60 | 0.00 | - | 4 | 33 | 47.12% |
| SHAK240920C00110000 | 2024-05-03 3:00PM EDT | 110.00 | 11.30 | 10.70 | 11.20 | +0.95 | +9.18% | 9 | 94 | 46.40% |
| SHAK240920C00115000 | 2024-05-02 1:29PM EDT | 115.00 | 8.10 | 8.60 | 9.00 | 0.00 | - | 2 | 27 | 45.29% |
| SHAK240920C00120000 | 2024-05-02 3:06PM EDT | 120.00 | 6.53 | 6.80 | 7.40 | 0.00 | - | 1 | 64 | 45.36% |
| SHAK240920C00125000 | 2024-04-03 3:12PM EDT | 125.00 | 5.90 | 5.20 | 6.00 | 0.00 | - | 1 | 48 | 45.20% |
| SHAK240920C00130000 | 2024-05-03 11:15AM EDT | 130.00 | 4.30 | 4.00 | 4.60 | +0.50 | +13.16% | 1 | 395 | 44.04% |
| SHAK240920C00135000 | 2024-05-01 1:03PM EDT | 135.00 | 2.71 | 3.00 | 3.60 | 0.00 | - | 222 | 256 | 43.63% |
| SHAK240920C00140000 | 2024-04-30 2:56PM EDT | 140.00 | 3.00 | 1.45 | 3.60 | 0.00 | - | 30 | 68 | 47.46% |
| SHAK240920C00145000 | 2024-04-16 10:15AM EDT | 145.00 | 1.40 | 1.65 | 2.15 | 0.00 | - | 1 | 4 | 42.94% |
| SHAK240920C00150000 | 2024-05-02 11:08AM EDT | 150.00 | 1.55 | 1.25 | 1.55 | 0.00 | - | 6 | 17 | 41.97% |
| SHAK240920C00160000 | 2024-04-25 2:06PM EDT | 160.00 | 0.80 | 0.65 | 0.90 | 0.00 | - | 1 | 2 | 41.72% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240920P00035000 | 2024-03-25 1:25PM EDT | 35.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 99.71% |
| SHAK240920P00037500 | 2024-01-22 1:05PM EDT | 37.50 | 0.40 | 0.00 | 1.10 | 0.00 | - | - | 1 | 95.65% |
| SHAK240920P00040000 | 2024-02-12 1:34PM EDT | 40.00 | 0.38 | 0.00 | 1.10 | 0.00 | - | - | 5 | 90.23% |
| SHAK240920P00050000 | 2024-05-02 12:17PM EDT | 50.00 | 0.25 | 0.00 | 1.55 | 0.00 | - | 9 | 11 | 76.76% |
| SHAK240920P00055000 | 2024-02-05 3:06PM EDT | 55.00 | 2.05 | 0.30 | 1.05 | 0.00 | - | - | 1 | 66.41% |
| SHAK240920P00057500 | 2024-03-26 11:33AM EDT | 57.50 | 0.55 | 0.30 | 1.05 | 0.00 | - | 1 | 1 | 62.55% |
| SHAK240920P00060000 | 2024-04-19 12:20PM EDT | 60.00 | 0.97 | 0.15 | 0.80 | 0.00 | - | 10 | 16 | 54.86% |
| SHAK240920P00062500 | 2024-03-05 11:02AM EDT | 62.50 | 1.02 | 0.75 | 0.95 | 0.00 | - | - | 1 | 58.23% |
| SHAK240920P00065000 | 2024-04-19 12:20PM EDT | 65.00 | 1.47 | 0.25 | 1.85 | 0.00 | - | 10 | 46 | 57.50% |
| SHAK240920P00067500 | 2024-05-01 10:27AM EDT | 67.50 | 1.15 | 0.30 | 1.95 | 0.00 | - | 7 | 11 | 54.86% |
| SHAK240920P00070000 | 2024-04-23 12:19PM EDT | 70.00 | 1.55 | 0.80 | 0.90 | 0.00 | - | 13 | 23 | 48.61% |
| SHAK240920P00072500 | 2024-03-04 10:42AM EDT | 72.50 | 1.80 | 1.80 | 2.05 | 0.00 | - | 2 | 90 | 55.87% |
| SHAK240920P00075000 | 2024-05-02 10:09AM EDT | 75.00 | 1.60 | 1.10 | 1.30 | 0.00 | - | 15 | 3 | 46.48% |
| SHAK240920P00077500 | 2024-05-03 2:26PM EDT | 77.50 | 1.25 | 1.35 | 1.50 | -1.10 | -46.81% | 28 | 2 | 45.02% |
| SHAK240920P00080000 | 2024-04-23 11:26AM EDT | 80.00 | 3.10 | 1.65 | 1.80 | 0.00 | - | 1 | 69 | 44.15% |
| SHAK240920P00082500 | 2024-05-03 12:28PM EDT | 82.50 | 1.95 | 1.95 | 2.20 | -3.45 | -63.89% | 29 | 8 | 43.67% |
| SHAK240920P00085000 | 2024-04-24 1:26PM EDT | 85.00 | 4.59 | 2.35 | 2.60 | 0.00 | - | 1 | 7 | 42.80% |
| SHAK240920P00090000 | 2024-05-02 9:32AM EDT | 90.00 | 4.25 | 3.30 | 3.70 | 0.00 | - | 1 | 2,026 | 41.74% |
| SHAK240920P00092500 | 2024-04-22 2:57PM EDT | 92.50 | 8.97 | 4.00 | 4.50 | 0.00 | - | 2 | 17 | 41.90% |
| SHAK240920P00095000 | 2024-05-03 9:54AM EDT | 95.00 | 4.70 | 4.70 | 5.10 | -0.55 | -10.48% | 2 | 47 | 40.70% |
| SHAK240920P00097500 | 2024-04-19 2:35PM EDT | 97.50 | 11.71 | 5.50 | 5.90 | 0.00 | - | 2 | 4 | 40.08% |
| SHAK240920P00100000 | 2024-05-02 3:44PM EDT | 100.00 | 6.50 | 6.40 | 6.80 | -1.20 | -15.58% | 10 | 118 | 39.52% |
| SHAK240920P00105000 | 2024-05-03 12:18PM EDT | 105.00 | 8.20 | 8.60 | 8.90 | -1.22 | -12.95% | 17 | 1,019 | 38.53% |
| SHAK240920P00110000 | 2024-03-25 2:18PM EDT | 110.00 | 15.30 | 16.30 | 16.90 | 0.00 | - | 2 | 23 | 57.26% |
| SHAK240920P00115000 | 2024-03-21 1:44PM EDT | 115.00 | 15.30 | 23.40 | 26.10 | 0.00 | - | 32 | 65 | 76.31% |
| SHAK240920P00120000 | 2024-04-02 12:01PM EDT | 120.00 | 21.40 | 18.50 | 20.20 | 0.00 | - | 1 | 2 | 46.42% |
| SHAK240920P00125000 | 2024-03-26 2:58PM EDT | 125.00 | 25.50 | 25.30 | 28.80 | 0.00 | - | 1 | 1 | 59.14% |
| SHAK240920P00130000 | 2024-03-01 12:58PM EDT | 130.00 | 27.30 | 28.00 | 29.00 | 0.00 | - | 1 | 1 | 52.01% |
© 2024 Yahoo. All rights reserved.