Shake Shack Inc. (SHAK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240510C00095000 | 2024-05-01 2:23PM EDT | 2024-05-10 | 10.68 | 11.10 | 14.90 | 0.00 | - | 1 | 3 | 72.27% |
| SHAK240517C00095000 | 2024-05-02 3:37PM EDT | 2024-05-17 | 10.11 | 11.40 | 14.70 | 0.00 | - | 1 | 33 | 52.44% |
| SHAK240524C00095000 | 2024-04-19 12:32PM EDT | 2024-05-24 | 6.55 | 11.60 | 15.20 | 0.00 | - | 15 | 15 | 75.98% |
| SHAK240531C00095000 | 2024-05-02 12:37PM EDT | 2024-05-31 | 12.20 | 11.60 | 15.10 | 0.00 | - | - | 6 | 64.65% |
| SHAK240621C00095000 | 2024-04-25 11:28AM EDT | 2024-06-21 | 10.20 | 14.20 | 14.80 | 0.00 | - | 3 | 53 | 46.25% |
| SHAK240920C00095000 | 2024-04-26 11:44AM EDT | 2024-09-20 | 19.14 | 17.90 | 20.40 | 0.00 | - | 6 | 10 | 53.24% |
| SHAK250117C00095000 | 2024-05-02 12:49PM EDT | 2025-01-17 | 22.06 | 23.70 | 24.70 | 0.00 | - | 15 | 132 | 51.16% |
| SHAK260116C00095000 | 2024-05-03 3:56PM EDT | 2026-01-16 | 34.70 | 33.50 | 36.70 | +1.70 | +5.15% | 4 | 36 | 55.11% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240510P00095000 | 2024-05-02 10:58AM EDT | 2024-05-10 | 0.30 | 0.10 | 0.40 | 0.00 | - | 39 | 30 | 59.77% |
| SHAK240517P00095000 | 2024-05-03 9:30AM EDT | 2024-05-17 | 0.20 | 0.15 | 0.30 | -0.25 | -55.56% | 2 | 126 | 44.09% |
| SHAK240524P00095000 | 2024-05-03 10:57AM EDT | 2024-05-24 | 0.41 | 0.30 | 0.45 | -4.19 | -91.09% | 1 | 23 | 39.89% |
| SHAK240531P00095000 | 2024-04-22 3:17PM EDT | 2024-05-31 | 6.30 | 0.50 | 0.65 | 0.00 | - | - | 2 | 38.33% |
| SHAK240621P00095000 | 2024-05-03 2:14PM EDT | 2024-06-21 | 1.07 | 1.15 | 1.95 | -0.86 | -44.56% | 21 | 208 | 42.82% |
| SHAK240920P00095000 | 2024-05-03 9:54AM EDT | 2024-09-20 | 4.70 | 4.70 | 5.10 | -0.55 | -10.48% | 2 | 47 | 40.70% |
| SHAK241220P00095000 | 2024-04-25 1:38PM EDT | 2024-12-20 | 10.58 | 7.40 | 7.80 | 0.00 | - | - | 2 | 41.02% |
| SHAK250117P00095000 | 2024-04-19 1:18PM EDT | 2025-01-17 | 12.92 | 7.80 | 8.10 | 0.00 | - | 1 | 84 | 39.70% |
| SHAK260116P00095000 | 2024-04-25 9:39AM EDT | 2026-01-16 | 18.60 | 13.90 | 15.20 | 0.00 | - | - | 5 | 40.02% |
© 2024 Yahoo. All rights reserved.