Shake Shack Inc. (SHAK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:54AM EDT. Market open.
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK241220C00080000 | 2024-05-16 10:36AM EDT | 80.00 | 28.70 | 25.00 | 26.30 | 0.00 | - | - | 21 | 51.69% |
| SHAK241220C00090000 | 2024-04-26 10:21AM EDT | 90.00 | 25.10 | 18.60 | 19.30 | 0.00 | - | 1 | 1 | 47.46% |
| SHAK241220C00095000 | 2024-05-17 12:56PM EDT | 95.00 | 16.80 | 15.20 | 16.90 | 0.00 | - | 1 | 10 | 48.03% |
| SHAK241220C00097500 | 2024-05-08 9:44AM EDT | 97.50 | 18.50 | 13.80 | 15.00 | 0.00 | - | 34 | 37 | 45.57% |
| SHAK241220C00100000 | 2024-05-08 9:44AM EDT | 100.00 | 17.10 | 13.20 | 14.20 | 0.00 | - | 62 | 62 | 46.61% |
| SHAK241220C00105000 | 2024-05-14 12:50PM EDT | 105.00 | 14.60 | 11.30 | 12.10 | 0.00 | - | 1 | 28 | 46.31% |
| SHAK241220C00110000 | 2024-04-23 11:52AM EDT | 110.00 | 11.90 | 9.10 | 10.10 | 0.00 | - | - | 4 | 45.53% |
| SHAK241220C00120000 | 2024-04-26 11:33AM EDT | 120.00 | 11.40 | 6.30 | 6.70 | 0.00 | - | 2 | 3 | 43.56% |
| SHAK241220C00130000 | 2024-05-14 2:10PM EDT | 130.00 | 5.70 | 4.20 | 4.70 | 0.00 | - | - | 1 | 43.68% |
| SHAK241220C00140000 | 2024-04-25 3:12PM EDT | 140.00 | 5.00 | 2.50 | 3.00 | 0.00 | - | - | 3 | 42.48% |
| SHAK241220C00145000 | 2024-05-14 1:36PM EDT | 145.00 | 3.20 | 2.10 | 2.75 | 0.00 | - | 3 | 6 | 43.92% |
| SHAK241220C00155000 | 2024-05-07 10:02AM EDT | 155.00 | 2.88 | 1.40 | 1.60 | 0.00 | - | - | 5 | 42.04% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK241220P00060000 | 2024-05-14 2:42PM EDT | 60.00 | 0.95 | 0.95 | 2.50 | 0.00 | - | 5 | 8 | 54.61% |
| SHAK241220P00070000 | 2024-04-26 10:20AM EDT | 70.00 | 2.40 | 2.00 | 2.75 | 0.00 | - | 1 | 1 | 48.34% |
| SHAK241220P00075000 | 2024-04-26 3:28PM EDT | 75.00 | 3.30 | 2.75 | 3.40 | 0.00 | - | 1 | 2 | 45.22% |
| SHAK241220P00080000 | 2024-05-16 2:06PM EDT | 80.00 | 3.70 | 3.80 | 4.40 | 0.00 | - | 1 | 7 | 43.21% |
| SHAK241220P00087500 | 2024-05-17 12:00PM EDT | 87.50 | 6.00 | 6.10 | 6.50 | 0.00 | - | 1 | 1 | 41.02% |
| SHAK241220P00090000 | 2024-05-02 3:15PM EDT | 90.00 | 6.40 | 7.00 | 7.30 | 0.00 | - | - | 1 | 40.17% |
| SHAK241220P00092500 | 2024-05-14 10:18AM EDT | 92.50 | 7.20 | 8.00 | 10.20 | 0.00 | - | - | 2 | 46.51% |
| SHAK241220P00095000 | 2024-04-25 1:38PM EDT | 95.00 | 10.58 | 8.80 | 9.30 | 0.00 | - | - | 2 | 39.13% |
| SHAK241220P00097500 | 2024-05-08 1:00PM EDT | 97.50 | 9.70 | 10.10 | 10.70 | 0.00 | - | - | 2 | 39.56% |
| SHAK241220P00100000 | 2024-05-17 3:19PM EDT | 100.00 | 11.23 | 11.40 | 11.90 | 0.00 | - | 6 | 7 | 39.03% |
| SHAK241220P00105000 | 2024-05-10 2:13PM EDT | 105.00 | 12.80 | 14.00 | 14.90 | 0.00 | - | 2 | 25 | 39.17% |
| SHAK241220P00110000 | 2024-05-15 3:12PM EDT | 110.00 | 15.40 | 16.50 | 17.60 | 0.00 | - | 1 | 2 | 37.32% |
| SHAK241220P00115000 | 2024-05-02 11:45AM EDT | 115.00 | 19.30 | 20.50 | 22.10 | 0.00 | - | - | 3 | 40.59% |
© 2024 Yahoo. All rights reserved.