Shake Shack Inc. (SHAK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240517C00095000 | 2024-05-17 11:21AM EDT | 2024-05-17 | 5.75 | 3.30 | 4.40 | -1.43 | -19.92% | 2 | 34 | 72.66% |
| SHAK240524C00095000 | 2024-05-14 2:17PM EDT | 2024-05-24 | 8.40 | 4.40 | 5.50 | 0.00 | - | 1 | 15 | 51.76% |
| SHAK240531C00095000 | 2024-05-17 12:08PM EDT | 2024-05-31 | 6.07 | 4.90 | 5.30 | -1.29 | -17.53% | 15 | 7 | 34.79% |
| SHAK240621C00095000 | 2024-05-17 2:56PM EDT | 2024-06-21 | 6.70 | 6.50 | 6.80 | -3.50 | -34.31% | 2 | 53 | 36.29% |
| SHAK240920C00095000 | 2024-05-16 2:20PM EDT | 2024-09-20 | 14.68 | 12.20 | 12.60 | 0.00 | - | 6 | 15 | 45.61% |
| SHAK241220C00095000 | 2024-05-17 12:56PM EDT | 2024-12-20 | 16.80 | 16.00 | 17.10 | -3.10 | -15.58% | 1 | 9 | 50.18% |
| SHAK250117C00095000 | 2024-05-02 12:49PM EDT | 2025-01-17 | 22.06 | 17.10 | 17.40 | 0.00 | - | 15 | 132 | 48.21% |
| SHAK260116C00095000 | 2024-05-03 3:56PM EDT | 2026-01-16 | 34.70 | 27.20 | 28.70 | 0.00 | - | 4 | 34 | 52.55% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240517P00095000 | 2024-05-17 3:28PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 20 | 132 | 57.42% |
| SHAK240524P00095000 | 2024-05-17 10:47AM EDT | 2024-05-24 | 0.21 | 0.25 | 0.35 | +0.01 | +5.00% | 12 | 47 | 29.05% |
| SHAK240531P00095000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 0.75 | 0.75 | 0.85 | +0.35 | +87.50% | 15 | 30 | 30.23% |
| SHAK240607P00095000 | 2024-05-08 11:14AM EDT | 2024-06-07 | 1.40 | 1.10 | 1.40 | 0.00 | - | 2 | 7 | 31.96% |
| SHAK240614P00095000 | 2024-05-14 2:10PM EDT | 2024-06-14 | 1.22 | 1.55 | 1.75 | 0.00 | - | 4 | 5 | 31.49% |
| SHAK240621P00095000 | 2024-05-17 1:07PM EDT | 2024-06-21 | 1.90 | 1.90 | 2.05 | +0.65 | +52.00% | 6 | 276 | 31.02% |
| SHAK240920P00095000 | 2024-05-17 10:18AM EDT | 2024-09-20 | 6.04 | 6.30 | 6.60 | +0.69 | +12.90% | 3 | 53 | 37.38% |
| SHAK241220P00095000 | 2024-04-25 1:38PM EDT | 2024-12-20 | 10.58 | 8.90 | 9.40 | 0.00 | - | - | 2 | 38.10% |
| SHAK250117P00095000 | 2024-05-14 12:12PM EDT | 2025-01-17 | 8.60 | 9.70 | 10.00 | 0.00 | - | 3 | 167 | 37.80% |
| SHAK260116P00095000 | 2024-05-14 10:22AM EDT | 2026-01-16 | 15.39 | 15.90 | 17.30 | 0.00 | - | 1 | 5 | 39.00% |
© 2024 Yahoo. All rights reserved.