Shake Shack Inc. (SHAK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240426C00070000 | 2024-04-16 10:33AM EDT | 70.00 | 25.60 | 28.50 | 31.20 | 0.00 | - | 1 | 0 | 278.91% |
| SHAK240426C00087000 | 2024-04-19 12:56PM EDT | 87.00 | 8.71 | 11.30 | 13.20 | 0.00 | - | 1 | 1 | 157.03% |
| SHAK240426C00090000 | 2024-04-23 10:17AM EDT | 90.00 | 8.60 | 7.70 | 11.30 | 0.00 | - | 1 | 1 | 185.94% |
| SHAK240426C00093000 | 2024-04-22 1:24PM EDT | 93.00 | 2.50 | 5.70 | 7.50 | 0.00 | - | 3 | 4 | 52.34% |
| SHAK240426C00094000 | 2024-04-23 10:39AM EDT | 94.00 | 6.25 | 4.30 | 6.90 | 0.00 | - | 5 | 77 | 120.61% |
| SHAK240426C00095000 | 2024-04-23 3:55PM EDT | 95.00 | 5.62 | 4.00 | 4.90 | 0.00 | - | 20 | 6 | 62.01% |
| SHAK240426C00096000 | 2024-04-23 1:56PM EDT | 96.00 | 4.50 | 2.80 | 4.10 | 0.00 | - | 3 | 18 | 62.50% |
| SHAK240426C00097000 | 2024-04-23 3:12PM EDT | 97.00 | 3.50 | 2.70 | 3.20 | 0.00 | - | 24 | 37 | 55.96% |
| SHAK240426C00098000 | 2024-04-24 3:40PM EDT | 98.00 | 2.41 | 2.15 | 2.40 | -0.61 | -20.20% | 1 | 29 | 51.66% |
| SHAK240426C00099000 | 2024-04-24 2:00PM EDT | 99.00 | 2.15 | 1.50 | 1.80 | -0.30 | -12.24% | 5 | 57 | 51.66% |
| SHAK240426C00100000 | 2024-04-23 3:39PM EDT | 100.00 | 1.85 | 1.00 | 1.25 | +0.20 | +12.12% | 1 | 37 | 49.85% |
| SHAK240426C00101000 | 2024-04-24 3:23PM EDT | 101.00 | 0.85 | 0.65 | 0.85 | -0.30 | -26.09% | 16 | 23 | 49.51% |
| SHAK240426C00102000 | 2024-04-24 3:47PM EDT | 102.00 | 0.45 | 0.35 | 0.60 | -0.50 | -52.63% | 11 | 106 | 51.27% |
| SHAK240426C00103000 | 2024-04-24 3:40PM EDT | 103.00 | 0.35 | 0.20 | 0.40 | -0.27 | -43.55% | 13 | 46 | 51.95% |
| SHAK240426C00104000 | 2024-04-24 11:26AM EDT | 104.00 | 0.37 | 0.10 | 0.25 | -0.01 | -2.63% | 6 | 170 | 52.05% |
| SHAK240426C00105000 | 2024-04-24 2:16PM EDT | 105.00 | 0.12 | 0.05 | 0.15 | -0.16 | -57.14% | 10 | 88 | 52.15% |
| SHAK240426C00106000 | 2024-04-24 12:40PM EDT | 106.00 | 0.11 | 0.00 | 0.15 | -0.09 | -45.00% | 1 | 16 | 50.78% |
| SHAK240426C00107000 | 2024-04-15 2:53PM EDT | 107.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 4 | 13 | 70.12% |
| SHAK240426C00108000 | 2024-04-24 11:31AM EDT | 108.00 | 0.09 | 0.00 | 0.15 | -0.02 | -18.18% | 10 | 15 | 62.50% |
| SHAK240426C00109000 | 2024-03-20 3:48PM EDT | 109.00 | 5.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 97.56% |
| SHAK240426C00110000 | 2024-04-23 2:22PM EDT | 110.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 3 | 37 | 104.49% |
| SHAK240426C00111000 | 2024-04-23 1:11PM EDT | 111.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 10 | 111.33% |
| SHAK240426C00112000 | 2024-03-25 3:40PM EDT | 112.00 | 1.58 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 117.87% |
| SHAK240426C00113000 | 2024-04-01 2:23PM EDT | 113.00 | 1.95 | 0.00 | 0.50 | 0.00 | - | - | 1 | 112.89% |
| SHAK240426C00114000 | 2024-03-22 3:39PM EDT | 114.00 | 3.30 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 94.53% |
| SHAK240426C00115000 | 2024-04-23 2:22PM EDT | 115.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 2 | 28 | 136.72% |
| SHAK240426C00117000 | 2024-03-20 3:59PM EDT | 117.00 | 2.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 148.83% |
| SHAK240426C00118000 | 2024-04-04 2:21PM EDT | 118.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 141.60% |
| SHAK240426C00120000 | 2024-04-03 3:55PM EDT | 120.00 | 0.26 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 152.34% |
| SHAK240426C00121000 | 2024-04-09 12:38PM EDT | 121.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | - | 3 | 157.62% |
| SHAK240426C00125000 | 2024-04-02 3:09PM EDT | 125.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 192.97% |
| SHAK240426C00130000 | 2024-03-22 1:38PM EDT | 130.00 | 0.57 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 145.31% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240426P00083000 | 2024-04-19 10:11AM EDT | 83.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 20 | 20 | 106.25% |
| SHAK240426P00085000 | 2024-04-22 11:28AM EDT | 85.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 1 | 42 | 93.75% |
| SHAK240426P00086000 | 2024-04-22 11:15AM EDT | 86.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 45 | 47 | 96.88% |
| SHAK240426P00088000 | 2024-04-22 3:02PM EDT | 88.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 70 | 75 | 83.59% |
| SHAK240426P00089000 | 2024-04-23 1:00PM EDT | 89.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 22 | 42 | 76.95% |
| SHAK240426P00090000 | 2024-04-23 2:22PM EDT | 90.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 16 | 1,552 | 108.01% |
| SHAK240426P00091000 | 2024-04-17 12:48PM EDT | 91.00 | 1.38 | 0.00 | 0.50 | 0.00 | - | 15 | 37 | 89.06% |
| SHAK240426P00092000 | 2024-04-24 12:59PM EDT | 92.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 9 | 76 | 73.83% |
| SHAK240426P00093000 | 2024-04-23 3:33PM EDT | 93.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 7 | 70 | 54.69% |
| SHAK240426P00094000 | 2024-04-24 12:42PM EDT | 94.00 | 0.20 | 0.05 | 0.20 | +0.01 | +5.26% | 14 | 62 | 53.32% |
| SHAK240426P00095000 | 2024-04-24 3:21PM EDT | 95.00 | 0.20 | 0.15 | 0.30 | -0.05 | -20.00% | 6 | 43 | 53.52% |
| SHAK240426P00096000 | 2024-04-24 10:56AM EDT | 96.00 | 0.30 | 0.25 | 0.50 | -0.10 | -25.00% | 9 | 358 | 53.32% |
| SHAK240426P00097000 | 2024-04-24 11:16AM EDT | 97.00 | 0.55 | 0.45 | 0.60 | -0.10 | -15.38% | 2 | 22 | 50.20% |
| SHAK240426P00098000 | 2024-04-24 1:27PM EDT | 98.00 | 0.80 | 0.70 | 0.90 | -0.05 | -5.88% | 1,094 | 41 | 53.13% |
| SHAK240426P00099000 | 2024-04-24 3:59PM EDT | 99.00 | 1.30 | 1.05 | 1.30 | +0.05 | +4.00% | 44 | 46 | 53.03% |
| SHAK240426P00100000 | 2024-04-24 2:22PM EDT | 100.00 | 1.60 | 1.60 | 1.80 | -0.05 | -3.03% | 17 | 50 | 52.93% |
| SHAK240426P00101000 | 2024-04-24 1:51PM EDT | 101.00 | 1.90 | 2.15 | 2.40 | -0.35 | -15.56% | 5 | 31 | 52.78% |
| SHAK240426P00102000 | 2024-04-22 11:48AM EDT | 102.00 | 8.95 | 2.85 | 3.50 | 0.00 | - | 1 | 22 | 55.91% |
| SHAK240426P00103000 | 2024-04-03 3:47PM EDT | 103.00 | 3.90 | 3.60 | 4.80 | 0.00 | - | 7 | 14 | 67.38% |
| SHAK240426P00104000 | 2024-04-23 11:26AM EDT | 104.00 | 4.43 | 4.50 | 5.00 | 0.00 | - | 14 | 26 | 54.49% |
| SHAK240426P00105000 | 2024-04-19 1:50PM EDT | 105.00 | 9.00 | 4.80 | 6.60 | 0.00 | - | 4 | 15 | 59.08% |
| SHAK240426P00106000 | 2024-04-10 2:39PM EDT | 106.00 | 7.90 | 4.90 | 8.00 | 0.00 | - | 1 | 1 | 130.57% |
| SHAK240426P00107000 | 2024-04-02 12:05PM EDT | 107.00 | 5.50 | 6.00 | 9.30 | 0.00 | - | - | 0 | 69.34% |
| SHAK240426P00109000 | 2024-04-19 2:35PM EDT | 109.00 | 13.91 | 7.80 | 11.00 | 0.00 | - | 2 | 1 | 158.69% |
© 2024 Yahoo. All rights reserved.