Shake Shack Inc. (SHAK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240517C00110000 | 2024-05-17 1:57PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | -0.10 | -76.92% | 21 | 698 | 90.63% |
| SHAK240524C00110000 | 2024-05-17 11:52AM EDT | 2024-05-24 | 0.08 | 0.00 | 0.20 | -0.27 | -77.14% | 10 | 18 | 46.09% |
| SHAK240531C00110000 | 2024-05-13 9:41AM EDT | 2024-05-31 | 0.80 | 0.05 | 0.20 | 0.00 | - | 15 | 36 | 33.69% |
| SHAK240607C00110000 | 2024-05-13 9:45AM EDT | 2024-06-07 | 1.00 | 0.20 | 0.45 | 0.00 | - | 1 | 3 | 34.03% |
| SHAK240614C00110000 | 2024-05-14 2:06PM EDT | 2024-06-14 | 1.65 | 0.45 | 0.80 | 0.00 | - | 4 | 5 | 35.35% |
| SHAK240621C00110000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 0.86 | 0.75 | 0.90 | -0.53 | -38.13% | 27 | 580 | 33.01% |
| SHAK240628C00110000 | 2024-05-16 9:36AM EDT | 2024-06-28 | 1.80 | 1.00 | 1.70 | 0.00 | - | 1 | 2 | 38.49% |
| SHAK240920C00110000 | 2024-05-14 3:46PM EDT | 2024-09-20 | 7.80 | 5.70 | 6.00 | 0.00 | - | 2 | 171 | 43.00% |
| SHAK241220C00110000 | 2024-04-23 11:52AM EDT | 2024-12-20 | 11.90 | 8.40 | 9.90 | 0.00 | - | - | 4 | 45.83% |
| SHAK250117C00110000 | 2024-05-17 3:59PM EDT | 2025-01-17 | 10.60 | 10.60 | 10.70 | -2.30 | -17.83% | 39 | 596 | 45.61% |
| SHAK260116C00110000 | 2024-05-13 1:01PM EDT | 2026-01-16 | 23.60 | 20.90 | 22.60 | 0.00 | - | 3 | 68 | 50.65% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240517P00110000 | 2024-05-17 10:29AM EDT | 2024-05-17 | 10.65 | 9.10 | 12.80 | +2.57 | +31.81% | 9 | 78 | 115.23% |
| SHAK240524P00110000 | 2024-05-02 10:38AM EDT | 2024-05-24 | 5.80 | 9.10 | 12.40 | 0.00 | - | - | 2 | 86.13% |
| SHAK240607P00110000 | 2024-05-01 10:57AM EDT | 2024-06-07 | 10.25 | 10.40 | 11.40 | 0.00 | - | - | 5 | 36.28% |
| SHAK240621P00110000 | 2024-05-14 10:01AM EDT | 2024-06-21 | 7.48 | 10.60 | 12.50 | 0.00 | - | 1 | 90 | 41.65% |
| SHAK240920P00110000 | 2024-05-17 3:40PM EDT | 2024-09-20 | 14.70 | 12.80 | 15.20 | +2.80 | +23.53% | 2 | 44 | 35.58% |
| SHAK241220P00110000 | 2024-05-15 3:12PM EDT | 2024-12-20 | 15.40 | 16.70 | 17.90 | 0.00 | - | 1 | 2 | 36.42% |
| SHAK250117P00110000 | 2024-05-14 12:37PM EDT | 2025-01-17 | 16.00 | 16.00 | 18.10 | 0.00 | - | 1 | 68 | 34.92% |
| SHAK260116P00110000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 22.20 | 23.90 | 25.40 | 0.00 | - | 5 | 19 | 36.55% |
© 2024 Yahoo. All rights reserved.