Shake Shack Inc. (SHAK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240802C00072000 | 2024-07-19 3:31PM EDT | 72.00 | 13.48 | 8.50 | 10.40 | 0.00 | - | 1 | 1 | 100.34% |
| SHAK240802C00075000 | 2024-07-19 3:31PM EDT | 75.00 | 10.94 | 6.80 | 7.80 | 0.00 | - | 1 | 1 | 99.71% |
| SHAK240802C00079000 | 2024-07-25 1:00PM EDT | 79.00 | 4.50 | 4.50 | 5.00 | 0.00 | - | - | - | 94.97% |
| SHAK240802C00081000 | 2024-07-24 12:25PM EDT | 81.00 | 4.18 | 3.50 | 4.00 | 0.00 | - | 14 | 14 | 93.99% |
| SHAK240802C00082000 | 2024-07-26 1:44PM EDT | 82.00 | 3.40 | 3.10 | 3.60 | +0.05 | +1.49% | 12 | 9 | 94.48% |
| SHAK240802C00083000 | 2024-07-24 9:48AM EDT | 83.00 | 3.50 | 2.70 | 5.00 | 0.00 | - | 6 | 10 | 114.80% |
| SHAK240802C00084000 | 2024-07-26 3:03PM EDT | 84.00 | 2.35 | 2.35 | 2.75 | +0.05 | +2.17% | 8 | 9 | 93.02% |
| SHAK240802C00085000 | 2024-07-26 1:01PM EDT | 85.00 | 2.38 | 2.05 | 2.40 | +0.33 | +16.10% | 5 | 54 | 92.77% |
| SHAK240802C00086000 | 2024-07-24 2:28PM EDT | 86.00 | 2.03 | 1.75 | 2.10 | 0.00 | - | 7 | 10 | 92.38% |
| SHAK240802C00087000 | 2024-07-24 3:54PM EDT | 87.00 | 1.55 | 1.50 | 1.85 | -0.10 | -6.06% | 10 | 4 | 92.48% |
| SHAK240802C00088000 | 2024-07-25 9:59AM EDT | 88.00 | 1.35 | 1.25 | 1.60 | -0.20 | -12.90% | 10 | 120 | 91.80% |
| SHAK240802C00089000 | 2024-07-23 10:24AM EDT | 89.00 | 2.35 | 1.00 | 1.35 | 0.00 | - | 1 | 2 | 90.23% |
| SHAK240802C00090000 | 2024-07-26 12:40PM EDT | 90.00 | 0.95 | 0.90 | 1.20 | 0.00 | - | 3 | 78 | 91.75% |
| SHAK240802C00091000 | 2024-07-26 3:36PM EDT | 91.00 | 0.70 | 0.80 | 1.05 | -1.35 | -65.85% | 8 | 8 | 92.72% |
| SHAK240802C00092000 | 2024-07-24 11:27AM EDT | 92.00 | 1.00 | 0.65 | 0.85 | 0.00 | - | 12 | 22 | 91.21% |
| SHAK240802C00093000 | 2024-07-26 10:18AM EDT | 93.00 | 0.55 | 0.50 | 0.75 | -0.25 | -31.25% | 1 | 25 | 90.82% |
| SHAK240802C00094000 | 2024-07-17 12:22PM EDT | 94.00 | 1.60 | 0.35 | 0.65 | 0.00 | - | 1 | 2 | 89.55% |
| SHAK240802C00095000 | 2024-07-26 12:58PM EDT | 95.00 | 0.48 | 0.30 | 0.60 | +0.03 | +6.67% | 1 | 42 | 91.21% |
| SHAK240802C00096000 | 2024-07-25 10:07AM EDT | 96.00 | 0.42 | 0.20 | 0.50 | 0.00 | - | 1 | 2 | 89.65% |
| SHAK240802C00097000 | 2024-07-23 2:30PM EDT | 97.00 | 0.95 | 0.15 | 0.50 | 0.00 | - | 1 | 22 | 91.80% |
| SHAK240802C00098000 | 2024-07-18 11:30AM EDT | 98.00 | 0.70 | 0.10 | 0.50 | 0.00 | - | 3 | 2 | 93.85% |
| SHAK240802C00099000 | 2024-07-19 10:22AM EDT | 99.00 | 0.70 | 0.15 | 0.30 | 0.00 | - | 1 | 1 | 91.80% |
| SHAK240802C00100000 | 2024-07-26 12:58PM EDT | 100.00 | 0.20 | 0.05 | 0.70 | -0.22 | -52.38% | 2 | 3 | 106.06% |
| SHAK240802C00101000 | 2024-07-08 1:14PM EDT | 101.00 | 0.85 | 0.10 | 1.45 | 0.00 | - | 1 | 2 | 130.86% |
| SHAK240802C00102000 | 2024-07-25 11:29AM EDT | 102.00 | 0.11 | 0.05 | 1.40 | 0.00 | - | 1 | 3 | 132.42% |
| SHAK240802C00103000 | 2024-06-17 9:30AM EDT | 103.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SHAK240802C00105000 | 2024-07-12 9:30AM EDT | 105.00 | 0.05 | 0.05 | 1.35 | -0.36 | -87.80% | 1 | 2 | 142.29% |
| SHAK240802C00110000 | 2024-07-23 1:18PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 92 | 416 | 92.19% |
| SHAK240802C00115000 | 2024-07-22 9:53AM EDT | 115.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 50 | 97 | 194.82% |
| SHAK240802C00120000 | 2024-07-15 3:05PM EDT | 120.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 4 | 4 | 179.10% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240802P00055000 | 2024-07-25 3:01PM EDT | 55.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 1 | 31 | 192.19% |
| SHAK240802P00065000 | 2024-07-25 11:16AM EDT | 65.00 | 0.40 | 0.20 | 1.30 | 0.00 | - | 1,750 | 2,457 | 128.13% |
| SHAK240802P00070000 | 2024-07-22 1:19PM EDT | 70.00 | 0.80 | 0.50 | 1.15 | 0.00 | - | 2 | 5 | 96.78% |
| SHAK240802P00072000 | 2024-07-23 10:11AM EDT | 72.00 | 0.90 | 0.60 | 2.00 | 0.00 | - | - | 7 | 99.07% |
| SHAK240802P00074000 | 2024-07-26 11:35AM EDT | 74.00 | 2.00 | 1.50 | 2.00 | -0.24 | -10.71% | 5 | 6 | 96.48% |
| SHAK240802P00075000 | 2024-07-26 2:31PM EDT | 75.00 | 2.32 | 1.65 | 2.30 | +0.77 | +49.68% | 1 | 6 | 94.04% |
| SHAK240802P00076000 | 2024-07-26 3:00PM EDT | 76.00 | 2.70 | 2.10 | 3.40 | +0.69 | +34.33% | 30 | 4 | 104.69% |
| SHAK240802P00077000 | 2024-07-25 10:02AM EDT | 77.00 | 2.92 | 2.55 | 3.10 | -0.08 | -2.67% | 1 | 6 | 96.83% |
| SHAK240802P00078000 | 2024-07-25 3:20PM EDT | 78.00 | 4.00 | 3.00 | 3.40 | 0.00 | - | 1,768 | 2,475 | 95.56% |
| SHAK240802P00079000 | 2024-07-26 3:56PM EDT | 79.00 | 3.70 | 3.50 | 3.90 | 0.00 | - | 77 | 39 | 96.34% |
| SHAK240802P00080000 | 2024-07-25 1:02PM EDT | 80.00 | 4.60 | 3.80 | 4.50 | 0.00 | - | 2 | 12 | 95.12% |
| SHAK240802P00081000 | 2024-07-25 2:40PM EDT | 81.00 | 5.49 | 4.40 | 5.90 | 0.00 | - | 2 | 6 | 105.52% |
| SHAK240802P00082000 | 2024-07-26 1:34PM EDT | 82.00 | 5.70 | 4.30 | 5.60 | +0.12 | +2.15% | 10 | 81 | 87.89% |
| SHAK240802P00083000 | 2024-07-24 1:17PM EDT | 83.00 | 5.90 | 5.50 | 6.10 | 0.00 | - | 14 | 13 | 93.26% |
| SHAK240802P00084000 | 2024-07-25 2:40PM EDT | 84.00 | 7.41 | 5.30 | 7.90 | 0.00 | - | 2 | 3 | 96.78% |
| SHAK240802P00085000 | 2024-07-25 1:43PM EDT | 85.00 | 7.84 | 6.80 | 7.60 | 0.00 | - | 2 | 33 | 94.87% |
| SHAK240802P00086000 | 2024-07-18 3:36PM EDT | 86.00 | 6.13 | 6.80 | 8.40 | 0.00 | - | 2 | 1 | 86.87% |
| SHAK240802P00087000 | 2024-07-25 1:43PM EDT | 87.00 | 9.34 | 8.20 | 9.10 | 0.00 | - | 2 | 10 | 94.73% |
| SHAK240802P00088000 | 2024-07-23 11:20AM EDT | 88.00 | 6.69 | 8.20 | 10.80 | 0.00 | - | 1 | 13 | 96.97% |
| SHAK240802P00089000 | 2024-07-22 11:26AM EDT | 89.00 | 9.19 | 9.30 | 11.20 | 0.00 | - | 3 | 0 | 95.80% |
| SHAK240802P00090000 | 2024-07-18 11:49AM EDT | 90.00 | 8.90 | 10.50 | 12.30 | 0.00 | - | 1 | 7 | 105.86% |
| SHAK240802P00091000 | 2024-07-18 10:56AM EDT | 91.00 | 9.70 | 10.60 | 13.30 | 0.00 | - | 1 | 1 | 97.31% |
| SHAK240802P00094000 | 2024-07-01 11:02AM EDT | 94.00 | 8.67 | 13.20 | 15.40 | 0.00 | - | - | 1 | 85.06% |
| SHAK240802P00096000 | 2024-07-22 10:56AM EDT | 96.00 | 15.45 | 15.10 | 17.80 | 0.00 | - | 2 | 2 | 100.78% |
| SHAK240802P00100000 | 2024-07-01 9:32AM EDT | 100.00 | 10.05 | 18.10 | 22.10 | 0.00 | - | 1 | 1 | 93.95% |
© 2024 Yahoo. All rights reserved.