Shake Shack Inc. (SHAK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:25PM EDT. Market open.
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK221021C00035000 | 2022-10-04 3:59PM EDT | 35.00 | 11.65 | 11.10 | 11.50 | 0.00 | - | 1 | 2 | 106.84% |
| SHAK221021C00037500 | 2022-10-05 1:16PM EDT | 37.50 | 8.50 | 8.70 | 9.10 | 0.00 | - | 2 | 3 | 91.41% |
| SHAK221021C00040000 | 2022-10-06 2:45PM EDT | 40.00 | 8.38 | 6.50 | 6.90 | 0.00 | - | 12 | 24 | 82.76% |
| SHAK221021C00042500 | 2022-10-04 3:59PM EDT | 42.50 | 5.00 | 4.40 | 4.80 | 0.00 | - | 2 | 19 | 72.27% |
| SHAK221021C00045000 | 2022-10-06 9:43AM EDT | 45.00 | 5.04 | 2.80 | 2.95 | 0.00 | - | 4 | 259 | 65.92% |
| SHAK221021C00047500 | 2022-10-07 12:00PM EDT | 47.50 | 1.67 | 1.55 | 1.70 | -1.09 | -39.49% | 6 | 92 | 62.40% |
| SHAK221021C00050000 | 2022-10-07 11:42AM EDT | 50.00 | 0.80 | 0.70 | 0.85 | -0.65 | -44.83% | 2 | 269 | 58.59% |
| SHAK221021C00052500 | 2022-10-06 2:35PM EDT | 52.50 | 0.85 | 0.30 | 0.40 | 0.00 | - | 14 | 276 | 57.62% |
| SHAK221021C00055000 | 2022-10-07 11:49AM EDT | 55.00 | 0.15 | 0.10 | 0.20 | -0.20 | -57.14% | 1 | 281 | 57.62% |
| SHAK221021C00057500 | 2022-10-06 11:46AM EDT | 57.50 | 0.14 | 0.05 | 0.35 | 0.00 | - | 1 | 164 | 72.36% |
| SHAK221021C00060000 | 2022-10-05 9:30AM EDT | 60.00 | 0.04 | 0.05 | 0.25 | 0.00 | - | 12 | 221 | 77.93% |
| SHAK221021C00065000 | 2022-09-22 3:53PM EDT | 65.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 30 | 158 | 92.58% |
| SHAK221021C00070000 | 2022-09-19 3:52PM EDT | 70.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 5 | 107.81% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK221021P00027500 | 2022-10-07 11:30AM EDT | 27.50 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 1 | 10 | 125.78% |
| SHAK221021P00030000 | 2022-09-27 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 6 | 112.11% |
| SHAK221021P00032500 | 2022-09-29 9:30AM EDT | 32.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| SHAK221021P00035000 | 2022-10-03 3:19PM EDT | 35.00 | 0.16 | 0.05 | 0.40 | 0.00 | - | 10 | 89 | 90.23% |
| SHAK221021P00037500 | 2022-10-06 3:57PM EDT | 37.50 | 0.16 | 0.15 | 0.25 | 0.00 | - | 4 | 241 | 69.43% |
| SHAK221021P00040000 | 2022-10-05 2:21PM EDT | 40.00 | 0.56 | 0.40 | 0.50 | 0.00 | - | 58 | 268 | 65.63% |
| SHAK221021P00042500 | 2022-10-06 2:38PM EDT | 42.50 | 0.60 | 0.80 | 0.95 | 0.00 | - | 23 | 236 | 60.25% |
| SHAK221021P00045000 | 2022-10-07 11:50AM EDT | 45.00 | 1.75 | 1.55 | 1.75 | +0.65 | +59.09% | 24 | 732 | 55.86% |
| SHAK221021P00047500 | 2022-10-07 10:22AM EDT | 47.50 | 2.75 | 2.80 | 3.00 | +0.70 | +34.15% | 5 | 368 | 52.30% |
| SHAK221021P00050000 | 2022-10-07 9:34AM EDT | 50.00 | 3.90 | 4.40 | 4.70 | +0.60 | +18.18% | 3 | 125 | 51.07% |
| SHAK221021P00052500 | 2022-10-07 9:58AM EDT | 52.50 | 6.42 | 6.50 | 6.90 | +1.12 | +21.13% | 8 | 88 | 52.93% |
| SHAK221021P00055000 | 2022-10-07 9:51AM EDT | 55.00 | 8.59 | 8.80 | 9.10 | +1.39 | +19.31% | 10 | 20 | 0.00% |
| SHAK221021P00057500 | 2022-09-30 3:36PM EDT | 57.50 | 12.20 | 11.10 | 11.60 | 0.00 | - | 9 | 5 | 0.00% |
| SHAK221021P00060000 | 2022-09-29 3:57PM EDT | 60.00 | 13.36 | 13.50 | 14.20 | 0.00 | - | 1 | 15 | 66.41% |
| SHAK221021P00065000 | 2022-09-14 11:56AM EDT | 65.00 | 16.20 | 18.30 | 19.20 | 0.00 | - | 1 | 0 | 82.42% |
© 2022 Yahoo. All rights reserved.
