Shake Shack Inc. (SHAK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240517C00075000 | 2024-04-29 12:02PM EDT | 75.00 | 30.80 | 26.20 | 30.10 | 0.00 | - | 2 | 3 | 212.89% |
| SHAK240517C00080000 | 2024-03-07 4:29PM EDT | 80.00 | 26.87 | 21.30 | 23.30 | 0.00 | - | - | 5 | 74.22% |
| SHAK240517C00085000 | 2024-04-17 12:13PM EDT | 85.00 | 11.70 | 16.30 | 20.10 | 0.00 | - | 3 | 17 | 150.10% |
| SHAK240517C00090000 | 2024-05-10 12:30PM EDT | 90.00 | 11.10 | 11.40 | 15.10 | -4.03 | -26.64% | 1 | 4 | 119.78% |
| SHAK240517C00091000 | 2024-04-23 11:28AM EDT | 91.00 | 11.60 | 10.70 | 13.20 | 0.00 | - | - | 2 | 88.23% |
| SHAK240517C00092500 | 2024-04-17 2:03PM EDT | 92.50 | 7.40 | 9.40 | 11.70 | 0.00 | - | 2 | 15 | 80.27% |
| SHAK240517C00093000 | 2024-04-24 12:03PM EDT | 93.00 | 9.80 | 8.50 | 11.80 | 0.00 | - | - | 4 | 94.09% |
| SHAK240517C00094000 | 2024-04-22 1:33PM EDT | 94.00 | 6.10 | 8.00 | 11.00 | 0.00 | - | - | 2 | 93.07% |
| SHAK240517C00095000 | 2024-05-09 2:25PM EDT | 95.00 | 8.60 | 7.30 | 9.40 | 0.00 | - | 1 | 35 | 72.27% |
| SHAK240517C00096000 | 2024-04-25 11:16AM EDT | 96.00 | 7.90 | 6.00 | 7.80 | 0.00 | - | - | 15 | 50.10% |
| SHAK240517C00097000 | 2024-04-25 10:58AM EDT | 97.00 | 6.90 | 5.40 | 7.10 | 0.00 | - | - | 4 | 53.52% |
| SHAK240517C00097500 | 2024-05-02 10:59AM EDT | 97.50 | 10.05 | 5.30 | 8.10 | 0.00 | - | 1 | 44 | 53.27% |
| SHAK240517C00098000 | 2024-04-25 2:02PM EDT | 98.00 | 8.00 | 4.50 | 6.00 | 0.00 | - | - | 2 | 45.51% |
| SHAK240517C00099000 | 2024-05-08 3:41PM EDT | 99.00 | 4.80 | 4.30 | 5.10 | 0.00 | - | 12 | 18 | 42.43% |
| SHAK240517C00100000 | 2024-05-09 10:00AM EDT | 100.00 | 4.30 | 3.80 | 4.20 | +1.00 | +30.30% | 15 | 113 | 38.82% |
| SHAK240517C00102000 | 2024-05-09 10:45AM EDT | 102.00 | 2.90 | 2.55 | 2.75 | 0.00 | - | 2 | 16 | 36.08% |
| SHAK240517C00103000 | 2024-05-10 3:36PM EDT | 103.00 | 2.07 | 1.95 | 2.15 | -0.93 | -31.00% | 22 | 60 | 35.21% |
| SHAK240517C00104000 | 2024-05-10 3:39PM EDT | 104.00 | 1.41 | 1.45 | 1.75 | -1.14 | -44.71% | 11 | 89 | 36.52% |
| SHAK240517C00105000 | 2024-05-10 3:41PM EDT | 105.00 | 1.11 | 1.05 | 1.30 | -0.99 | -47.14% | 350 | 923 | 35.55% |
| SHAK240517C00106000 | 2024-05-10 12:21PM EDT | 106.00 | 0.72 | 0.70 | 0.90 | -0.68 | -48.57% | 31 | 70 | 34.03% |
| SHAK240517C00107000 | 2024-05-10 3:20PM EDT | 107.00 | 0.50 | 0.50 | 0.65 | -0.35 | -41.18% | 8 | 45 | 34.06% |
| SHAK240517C00108000 | 2024-05-10 1:35PM EDT | 108.00 | 0.43 | 0.30 | 0.50 | -0.07 | -14.00% | 1 | 28 | 35.16% |
| SHAK240517C00109000 | 2024-05-10 10:23AM EDT | 109.00 | 0.70 | 0.20 | 0.35 | +0.22 | +45.83% | 3 | 12 | 35.16% |
| SHAK240517C00110000 | 2024-05-10 10:23AM EDT | 110.00 | 0.20 | 0.15 | 0.25 | -0.25 | -55.56% | 12 | 726 | 35.60% |
| SHAK240517C00111000 | 2024-05-09 1:34PM EDT | 111.00 | 0.28 | 0.10 | 0.20 | 0.00 | - | 13 | 13 | 37.11% |
| SHAK240517C00112000 | 2024-05-10 1:54PM EDT | 112.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 12 | 13 | 40.53% |
| SHAK240517C00113000 | 2024-05-08 10:49AM EDT | 113.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | - | 15 | 48.34% |
| SHAK240517C00114000 | 2024-05-09 11:16AM EDT | 114.00 | 0.10 | 0.05 | 1.40 | 0.00 | - | 10 | 11 | 66.55% |
| SHAK240517C00115000 | 2024-05-10 2:49PM EDT | 115.00 | 0.10 | 0.05 | 2.05 | -0.07 | -41.18% | 2 | 683 | 79.64% |
| SHAK240517C00120000 | 2024-05-10 12:33PM EDT | 120.00 | 0.06 | 0.00 | 2.00 | -0.43 | -87.76% | 3 | 350 | 97.27% |
| SHAK240517C00125000 | 2024-05-09 10:37AM EDT | 125.00 | 0.54 | 0.00 | 1.00 | 0.00 | - | 1 | 113 | 95.51% |
| SHAK240517C00130000 | 2024-05-10 3:44PM EDT | 130.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 21 | 29 | 84.38% |
| SHAK240517C00135000 | 2024-05-01 2:44PM EDT | 135.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 83.98% |
| SHAK240517C00140000 | 2024-05-10 9:43AM EDT | 140.00 | 0.05 | 0.00 | 0.25 | -0.08 | -61.54% | 11 | 22 | 106.25% |
| SHAK240517C00145000 | 2024-04-29 9:30AM EDT | 145.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 1,567 | 95.31% |
| SHAK240517C00150000 | 2024-04-29 11:25AM EDT | 150.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 108 | 323 | 103.13% |
| SHAK240517C00155000 | 2024-04-01 11:24AM EDT | 155.00 | 0.20 | 0.00 | 0.90 | 0.00 | - | 1 | 2 | 166.02% |
| SHAK240517C00160000 | 2024-04-29 11:27AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 323 | 817 | 118.75% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240517P00055000 | 2024-05-02 9:31AM EDT | 55.00 | 0.76 | 0.00 | 2.05 | 0.00 | - | 1 | 0 | 311.52% |
| SHAK240517P00065000 | 2024-04-26 3:14PM EDT | 65.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 10 | 10 | 241.21% |
| SHAK240517P00070000 | 2024-05-08 9:30AM EDT | 70.00 | 0.33 | 0.00 | 0.70 | 0.00 | - | 2 | 1 | 164.84% |
| SHAK240517P00075000 | 2024-05-10 3:15PM EDT | 75.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 25 | 42 | 116.41% |
| SHAK240517P00080000 | 2024-05-08 11:35AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 240 | 76.56% |
| SHAK240517P00083000 | 2024-04-29 1:05PM EDT | 83.00 | 0.42 | 0.00 | 2.05 | 0.00 | - | - | 2 | 134.77% |
| SHAK240517P00084000 | 2024-05-03 3:30PM EDT | 84.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 120 | 114.84% |
| SHAK240517P00085000 | 2024-05-09 9:30AM EDT | 85.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 3 | 198 | 78.71% |
| SHAK240517P00086000 | 2024-04-22 12:44PM EDT | 86.00 | 2.45 | 0.00 | 2.20 | 0.00 | - | - | 3 | 121.09% |
| SHAK240517P00087500 | 2024-05-02 9:31AM EDT | 87.50 | 0.36 | 0.00 | 1.35 | 0.00 | - | 2 | 0 | 97.36% |
| SHAK240517P00089000 | 2024-05-01 3:52PM EDT | 89.00 | 1.05 | 0.00 | 2.20 | 0.00 | - | - | 10 | 104.69% |
| SHAK240517P00090000 | 2024-05-08 9:30AM EDT | 90.00 | 0.10 | 0.05 | 2.20 | 0.00 | - | 1 | 597 | 100.05% |
| SHAK240517P00091000 | 2024-05-01 3:09PM EDT | 91.00 | 0.95 | 0.05 | 1.35 | 0.00 | - | - | 400 | 80.86% |
| SHAK240517P00092000 | 2024-05-08 10:23AM EDT | 92.00 | 0.23 | 0.05 | 1.40 | 0.00 | - | 3 | 3 | 76.66% |
| SHAK240517P00092500 | 2024-05-08 9:30AM EDT | 92.50 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 14 | 55.27% |
| SHAK240517P00093000 | 2024-04-24 11:07AM EDT | 93.00 | 2.80 | 0.05 | 1.40 | 0.00 | - | - | 2 | 71.63% |
| SHAK240517P00094000 | 2024-05-09 10:18AM EDT | 94.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 1 | 2 | 46.39% |
| SHAK240517P00095000 | 2024-05-10 3:59PM EDT | 95.00 | 0.18 | 0.10 | 0.20 | +0.08 | +80.00% | 1 | 131 | 42.29% |
| SHAK240517P00096000 | 2024-05-10 3:32PM EDT | 96.00 | 0.16 | 0.15 | 0.25 | -0.09 | -36.00% | 26 | 21 | 40.43% |
| SHAK240517P00097000 | 2024-05-08 10:46AM EDT | 97.00 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 1 | 36 | 37.99% |
| SHAK240517P00097500 | 2024-05-10 2:58PM EDT | 97.50 | 0.29 | 0.25 | 0.35 | +0.06 | +26.09% | 5 | 79 | 37.45% |
| SHAK240517P00098000 | 2024-04-25 10:34AM EDT | 98.00 | 5.60 | 0.30 | 0.40 | 0.00 | - | - | 16 | 36.72% |
| SHAK240517P00099000 | 2024-05-10 11:11AM EDT | 99.00 | 0.25 | 0.40 | 0.55 | +0.02 | +8.70% | 2 | 15 | 35.84% |
| SHAK240517P00100000 | 2024-05-09 3:35PM EDT | 100.00 | 0.35 | 0.60 | 0.75 | 0.00 | - | 26 | 115 | 35.11% |
| SHAK240517P00101000 | 2024-05-10 3:45PM EDT | 101.00 | 1.01 | 0.85 | 1.05 | +0.51 | +102.00% | 17 | 58 | 35.18% |
| SHAK240517P00102000 | 2024-05-10 12:20PM EDT | 102.00 | 1.10 | 1.20 | 1.50 | +0.40 | +57.14% | 14 | 16 | 36.65% |
| SHAK240517P00103000 | 2024-05-09 3:35PM EDT | 103.00 | 1.11 | 1.55 | 1.85 | 0.00 | - | 31 | 598 | 34.86% |
| SHAK240517P00104000 | 2024-05-10 11:31AM EDT | 104.00 | 1.64 | 2.10 | 2.30 | +0.17 | +11.56% | 8 | 18 | 33.50% |
| SHAK240517P00105000 | 2024-05-10 10:27AM EDT | 105.00 | 1.25 | 2.65 | 2.90 | -0.59 | -32.07% | 4 | 212 | 33.35% |
| SHAK240517P00106000 | 2024-05-10 11:09AM EDT | 106.00 | 2.80 | 3.30 | 3.70 | -0.50 | -15.15% | 25 | 24 | 35.65% |
| SHAK240517P00107000 | 2024-05-10 10:08AM EDT | 107.00 | 2.35 | 4.00 | 4.70 | -0.84 | -26.33% | 2 | 28 | 41.21% |
| SHAK240517P00108000 | 2024-05-09 2:59PM EDT | 108.00 | 3.15 | 4.50 | 5.60 | 0.00 | - | 2 | 22 | 44.26% |
| SHAK240517P00110000 | 2024-05-08 9:51AM EDT | 110.00 | 7.03 | 5.40 | 7.40 | 0.00 | - | 11 | 98 | 48.78% |
| SHAK240517P00111000 | 2024-05-06 1:31PM EDT | 111.00 | 3.90 | 6.30 | 9.80 | 0.00 | - | - | 9 | 84.96% |
| SHAK240517P00112000 | 2024-05-06 10:57AM EDT | 112.00 | 3.60 | 7.40 | 10.90 | 0.00 | - | - | 41 | 92.09% |
| SHAK240517P00115000 | 2024-05-10 12:27PM EDT | 115.00 | 12.00 | 10.20 | 13.90 | +5.30 | +79.10% | 3 | 6 | 56.45% |
| SHAK240517P00118000 | 2024-05-09 2:59PM EDT | 118.00 | 12.40 | 13.10 | 16.90 | 0.00 | - | 2 | 2 | 63.77% |
| SHAK240517P00120000 | 2024-03-27 2:52PM EDT | 120.00 | 17.40 | 15.30 | 17.60 | 0.00 | - | 2 | 2 | 93.55% |
© 2024 Yahoo. All rights reserved.