Shake Shack Inc. (SHAK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240510C00105000 | 2024-05-03 3:20PM EDT | 2024-05-10 | 3.90 | 3.40 | 4.00 | +0.57 | +17.12% | 19 | 94 | 43.95% |
| SHAK240517C00105000 | 2024-05-03 3:11PM EDT | 2024-05-17 | 5.00 | 4.20 | 4.70 | +1.43 | +40.06% | 1 | 899 | 40.02% |
| SHAK240524C00105000 | 2024-05-02 10:41AM EDT | 2024-05-24 | 5.60 | 4.30 | 5.50 | 0.00 | - | 2 | 9 | 40.82% |
| SHAK240621C00105000 | 2024-05-03 3:38PM EDT | 2024-06-21 | 7.70 | 7.10 | 7.40 | +1.80 | +30.51% | 7 | 239 | 39.22% |
| SHAK240920C00105000 | 2024-05-02 11:44AM EDT | 2024-09-20 | 11.25 | 13.20 | 13.60 | 0.00 | - | 4 | 33 | 47.12% |
| SHAK250117C00105000 | 2024-04-16 12:55PM EDT | 2025-01-17 | 13.67 | 18.30 | 18.80 | 0.00 | - | 1 | 97 | 49.47% |
| SHAK260116C00105000 | 2024-04-25 9:38AM EDT | 2026-01-16 | 24.06 | 28.90 | 30.80 | 0.00 | - | 69 | 84 | 52.66% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240510P00105000 | 2024-05-03 3:17PM EDT | 2024-05-10 | 0.95 | 0.80 | 2.10 | -1.70 | -64.15% | 27 | 36 | 54.25% |
| SHAK240517P00105000 | 2024-05-03 12:08PM EDT | 2024-05-17 | 1.55 | 1.00 | 1.85 | -1.52 | -49.51% | 87 | 208 | 35.21% |
| SHAK240531P00105000 | 2024-05-02 10:58AM EDT | 2024-05-31 | 2.75 | 2.60 | 3.00 | -1.35 | -32.93% | 10 | 1 | 35.10% |
| SHAK240621P00105000 | 2024-05-03 3:51PM EDT | 2024-06-21 | 3.90 | 3.90 | 4.10 | -1.63 | -29.48% | 57 | 146 | 33.79% |
| SHAK240920P00105000 | 2024-05-03 12:18PM EDT | 2024-09-20 | 8.20 | 8.60 | 8.90 | -1.22 | -12.95% | 17 | 1,019 | 38.53% |
| SHAK250117P00105000 | 2024-05-03 9:30AM EDT | 2025-01-17 | 11.50 | 12.00 | 12.40 | -1.70 | -12.88% | 2 | 107 | 38.27% |
| SHAK260116P00105000 | 2024-04-29 1:02PM EDT | 2026-01-16 | 20.52 | 18.40 | 20.00 | 0.00 | - | 1 | 6 | 38.74% |
© 2024 Yahoo. All rights reserved.