SHAK - Shake Shack Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK230602C00044000 | 2023-05-24 12:29PM EDT | 44.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHAK230602C00051000 | 2023-05-26 2:38PM EDT | 51.00 | 14.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHAK230602C00052000 | 2023-05-31 11:26AM EDT | 52.00 | 13.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SHAK230602C00053000 | 2023-05-31 11:26AM EDT | 53.00 | 12.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SHAK230602C00054000 | 2023-05-31 3:32PM EDT | 54.00 | 11.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SHAK230602C00055000 | 2023-05-31 3:32PM EDT | 55.00 | 10.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SHAK230602C00056000 | 2023-05-31 3:29PM EDT | 56.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SHAK230602C00057000 | 2023-05-31 3:29PM EDT | 57.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SHAK230602C00058000 | 2023-05-26 11:20AM EDT | 58.00 | 8.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHAK230602C00059000 | 2023-05-19 3:05PM EDT | 59.00 | 7.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SHAK230602C00060000 | 2023-06-01 12:59PM EDT | 60.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SHAK230602C00061000 | 2023-05-18 1:49PM EDT | 61.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHAK230602C00062000 | 2023-05-30 2:58PM EDT | 62.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHAK230602C00063000 | 2023-06-01 2:11PM EDT | 63.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SHAK230602C00064000 | 2023-05-31 3:54PM EDT | 64.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SHAK230602C00065000 | 2023-05-31 3:39PM EDT | 65.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| SHAK230602C00066000 | 2023-06-01 2:38PM EDT | 66.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHAK230602C00067000 | 2023-06-01 2:37PM EDT | 67.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SHAK230602C00068000 | 2023-06-01 1:54PM EDT | 68.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SHAK230602C00069000 | 2023-06-01 2:33PM EDT | 69.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SHAK230602C00070000 | 2023-05-26 3:56PM EDT | 70.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| SHAK230602C00071000 | 2023-05-30 3:26PM EDT | 71.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SHAK230602C00072000 | 2023-05-25 3:47PM EDT | 72.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SHAK230602C00073000 | 2023-05-18 12:21PM EDT | 73.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHAK230602C00074000 | 2023-05-26 12:19PM EDT | 74.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| SHAK230602C00075000 | 2023-05-26 12:19PM EDT | 75.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| SHAK230602C00077000 | 2023-05-16 2:35PM EDT | 77.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK230602P00040000 | 2023-05-04 12:50PM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SHAK230602P00046000 | 2023-05-12 1:39PM EDT | 46.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHAK230602P00048000 | 2023-05-02 11:34AM EDT | 48.00 | 1.50 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 275.00% |
| SHAK230602P00050000 | 2023-05-15 2:08PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SHAK230602P00051000 | 2023-05-12 11:15AM EDT | 51.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHAK230602P00053000 | 2023-05-04 11:33AM EDT | 53.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SHAK230602P00056000 | 2023-05-15 9:38AM EDT | 56.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHAK230602P00058000 | 2023-05-26 3:38PM EDT | 58.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| SHAK230602P00059000 | 2023-05-24 12:39PM EDT | 59.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SHAK230602P00060000 | 2023-05-26 12:37PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHAK230602P00061000 | 2023-05-30 9:30AM EDT | 61.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SHAK230602P00062000 | 2023-06-01 9:49AM EDT | 62.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHAK230602P00063000 | 2023-05-30 1:03PM EDT | 63.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| SHAK230602P00064000 | 2023-06-01 9:49AM EDT | 64.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SHAK230602P00065000 | 2023-06-01 10:57AM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SHAK230602P00066000 | 2023-06-01 3:41PM EDT | 66.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SHAK230602P00067000 | 2023-06-01 12:59PM EDT | 67.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SHAK230602P00068000 | 2023-05-16 3:21PM EDT | 68.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SHAK230602P00069000 | 2023-06-01 2:33PM EDT | 69.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHAK230602P00070000 | 2023-05-24 12:29PM EDT | 70.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SHAK230602P00072000 | 2023-05-16 10:15AM EDT | 72.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.