Shake Shack Inc. (SHAK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:28PM EDT. Market open.
Strike:97.50
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240621C00097500 | 2024-05-16 1:24PM EDT | 2024-06-21 | 7.35 | 4.90 | 5.20 | 0.00 | - | 1 | 53 | 35.57% |
| SHAK240719C00097500 | 2024-05-17 3:14PM EDT | 2024-07-19 | 6.90 | 6.70 | 7.00 | 0.00 | - | 3 | 3 | 37.45% |
| SHAK240920C00097500 | 2024-05-17 9:31AM EDT | 2024-09-20 | 12.90 | 10.90 | 11.30 | 0.00 | - | 1 | 6 | 45.20% |
| SHAK241220C00097500 | 2024-05-08 9:44AM EDT | 2024-12-20 | 15.01 | 14.80 | 15.30 | -3.49 | -15.87% | 5 | 37 | 47.76% |
| SHAK250117C00097500 | 2024-04-01 9:30AM EDT | 2025-01-17 | 21.10 | 19.90 | 20.60 | 0.00 | - | 1 | 11 | 60.77% |
| SHAK260116C00097500 | 2024-03-25 10:53AM EDT | 2026-01-16 | 33.43 | 26.50 | 29.60 | 0.00 | - | 3 | 3 | 54.52% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240621P00097500 | 2024-05-20 2:11PM EDT | 2024-06-21 | 2.95 | 2.50 | 2.65 | 0.00 | - | 2 | 112 | 30.53% |
| SHAK240719P00097500 | 2024-05-17 3:58PM EDT | 2024-07-19 | 4.28 | 3.80 | 4.10 | 0.00 | - | 2 | 2 | 31.58% |
| SHAK240920P00097500 | 2024-05-10 11:19AM EDT | 2024-09-20 | 6.10 | 7.10 | 7.50 | 0.00 | - | 3 | 32 | 37.13% |
| SHAK241220P00097500 | 2024-05-08 1:00PM EDT | 2024-12-20 | 9.70 | 9.90 | 10.30 | 0.00 | - | - | 2 | 37.57% |
| SHAK250117P00097500 | 2024-05-14 12:23PM EDT | 2025-01-17 | 9.70 | 10.50 | 10.90 | 0.00 | - | 1 | 20 | 37.23% |
| SHAK260116P00097500 | 2024-04-12 10:54AM EDT | 2026-01-16 | 19.55 | 16.00 | 17.30 | 0.00 | - | 1 | 1 | 36.44% |
© 2024 Yahoo. All rights reserved.