Shake Shack Inc. (SHAK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240426C00090000 | 2024-04-23 10:17AM EDT | 2024-04-26 | 8.60 | 10.00 | 13.30 | 0.00 | - | 1 | 1 | 158.59% |
| SHAK240510C00090000 | 2024-04-19 3:53PM EDT | 2024-05-10 | 7.95 | 12.20 | 13.60 | 0.00 | - | 1 | 2 | 70.02% |
| SHAK240517C00090000 | 2024-04-25 2:56PM EDT | 2024-05-17 | 13.28 | 11.60 | 14.00 | +2.83 | +27.08% | 6 | 11 | 56.30% |
| SHAK240621C00090000 | 2024-04-25 2:56PM EDT | 2024-06-21 | 14.32 | 12.60 | 15.20 | +2.76 | +23.88% | 6 | 91 | 55.18% |
| SHAK240920C00090000 | 2024-03-18 3:58PM EDT | 2024-09-20 | 22.92 | 13.40 | 15.40 | 0.00 | - | 1 | 36 | 35.19% |
| SHAK250117C00090000 | 2024-04-18 10:23AM EDT | 2025-01-17 | 20.31 | 23.20 | 23.90 | 0.00 | - | 2 | 129 | 53.39% |
| SHAK260116C00090000 | 2024-04-25 9:40AM EDT | 2026-01-16 | 31.60 | 32.80 | 34.40 | -6.45 | -16.95% | 70 | 71 | 56.16% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240426P00090000 | 2024-04-23 2:22PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.90 | 0.00 | - | 16 | 1,552 | 180.86% |
| SHAK240503P00090000 | 2024-04-10 9:30AM EDT | 2024-05-03 | 2.20 | 1.00 | 1.25 | 0.00 | - | 10 | 14 | 85.50% |
| SHAK240517P00090000 | 2024-04-22 1:39PM EDT | 2024-05-17 | 3.74 | 1.50 | 1.80 | 0.00 | - | 4 | 92 | 59.79% |
| SHAK240621P00090000 | 2024-04-24 10:00AM EDT | 2024-06-21 | 3.90 | 2.60 | 2.80 | +0.90 | +30.00% | 1 | 133 | 47.07% |
| SHAK240920P00090000 | 2024-04-08 1:45PM EDT | 2024-09-20 | 5.95 | 5.70 | 6.10 | 0.00 | - | 1 | 2,025 | 44.86% |
| SHAK250117P00090000 | 2024-04-25 9:41AM EDT | 2025-01-17 | 10.30 | 8.50 | 9.00 | -0.90 | -8.04% | 11 | 51 | 43.05% |
| SHAK260116P00090000 | 2024-04-25 9:39AM EDT | 2026-01-16 | 15.59 | 14.40 | 16.30 | +3.08 | +24.62% | 10 | 11 | 43.51% |
© 2024 Yahoo. All rights reserved.