Shake Shack Inc. (SHAK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240517C00085000 | 2024-04-17 12:13PM EDT | 2024-05-17 | 11.70 | 22.10 | 24.70 | 0.00 | - | 3 | 17 | 100.20% |
| SHAK240621C00085000 | 2024-04-10 9:38AM EDT | 2024-06-21 | 14.96 | 21.90 | 24.60 | 0.00 | - | 5 | 56 | 67.85% |
| SHAK240920C00085000 | 2024-02-16 1:03PM EDT | 2024-09-20 | 21.27 | 25.30 | 25.90 | 0.00 | - | 10 | 16 | 47.99% |
| SHAK250117C00085000 | 2024-04-16 1:54PM EDT | 2025-01-17 | 23.00 | 29.00 | 32.70 | 0.00 | - | 5 | 85 | 54.46% |
| SHAK260116C00085000 | 2024-04-30 1:10PM EDT | 2026-01-16 | 39.00 | 39.00 | 41.10 | 0.00 | - | 2 | 31 | 56.05% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240510P00085000 | 2024-05-02 11:00AM EDT | 2024-05-10 | 0.47 | 0.00 | 0.20 | 0.00 | - | 4 | 101 | 92.19% |
| SHAK240517P00085000 | 2024-05-02 2:54PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.30 | 0.00 | - | 4 | 198 | 68.85% |
| SHAK240524P00085000 | 2024-04-19 3:11PM EDT | 2024-05-24 | 2.45 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 74.85% |
| SHAK240621P00085000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 0.45 | 0.40 | 0.45 | -0.12 | -21.05% | 80 | 220 | 43.41% |
| SHAK240920P00085000 | 2024-04-24 1:26PM EDT | 2024-09-20 | 4.59 | 2.35 | 2.60 | 0.00 | - | 1 | 7 | 42.94% |
| SHAK250117P00085000 | 2024-04-16 10:12AM EDT | 2025-01-17 | 8.80 | 4.70 | 5.00 | 0.00 | - | 18 | 108 | 41.71% |
| SHAK260116P00085000 | 2024-04-16 10:13AM EDT | 2026-01-16 | 14.51 | 10.00 | 11.30 | 0.00 | - | 10 | 5 | 41.85% |
© 2024 Yahoo. All rights reserved.