Shake Shack Inc. (SHAK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240510C00100000 | 2024-05-02 10:48AM EDT | 2024-05-10 | 8.43 | 7.60 | 8.40 | -0.07 | -0.82% | 10 | 27 | 60.30% |
| SHAK240517C00100000 | 2024-05-03 2:13PM EDT | 2024-05-17 | 9.75 | 6.50 | 9.20 | +3.75 | +62.50% | 1 | 112 | 55.76% |
| SHAK240621C00100000 | 2024-05-03 1:53PM EDT | 2024-06-21 | 11.60 | 9.80 | 10.80 | +3.10 | +36.47% | 2 | 294 | 42.14% |
| SHAK240920C00100000 | 2024-05-03 3:44PM EDT | 2024-09-20 | 16.50 | 14.80 | 17.50 | +1.50 | +10.00% | 9 | 128 | 52.67% |
| SHAK250117C00100000 | 2024-05-03 11:37AM EDT | 2025-01-17 | 21.70 | 18.90 | 21.40 | +4.00 | +22.60% | 2 | 132 | 50.33% |
| SHAK260116C00100000 | 2024-05-03 11:46AM EDT | 2026-01-16 | 33.00 | 31.10 | 33.20 | +2.39 | +7.81% | 5 | 93 | 53.33% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240510P00100000 | 2024-05-03 3:46PM EDT | 2024-05-10 | 0.20 | 0.15 | 0.30 | -0.45 | -69.23% | 55 | 39 | 41.50% |
| SHAK240517P00100000 | 2024-05-03 12:24PM EDT | 2024-05-17 | 0.49 | 0.30 | 0.60 | -0.81 | -62.31% | 20 | 139 | 36.33% |
| SHAK240524P00100000 | 2024-05-02 1:15PM EDT | 2024-05-24 | 1.86 | 0.85 | 1.60 | 0.00 | - | 1 | 1 | 43.90% |
| SHAK240531P00100000 | 2024-04-22 3:17PM EDT | 2024-05-31 | 9.17 | 1.10 | 1.40 | 0.00 | - | - | 2 | 35.77% |
| SHAK240621P00100000 | 2024-05-03 2:15PM EDT | 2024-06-21 | 2.20 | 2.15 | 2.35 | -1.20 | -35.29% | 87 | 254 | 34.75% |
| SHAK240920P00100000 | 2024-05-02 3:44PM EDT | 2024-09-20 | 6.50 | 6.40 | 6.80 | -1.20 | -15.58% | 10 | 118 | 39.52% |
| SHAK250117P00100000 | 2024-05-02 11:03AM EDT | 2025-01-17 | 10.30 | 9.70 | 10.10 | 0.00 | - | 20 | 118 | 38.95% |
| SHAK260116P00100000 | 2024-04-29 2:00PM EDT | 2026-01-16 | 18.22 | 15.90 | 19.20 | 0.00 | - | 1 | 9 | 42.64% |
© 2024 Yahoo. All rights reserved.