SHAK - Shake Shack Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK230602C000440002023-05-24 12:29PM EDT44.0021.800.000.000.00-100.00%
SHAK230602C000510002023-05-26 2:38PM EDT51.0014.320.000.000.00-100.00%
SHAK230602C000520002023-05-31 11:26AM EDT52.0013.330.000.000.00-500.00%
SHAK230602C000530002023-05-31 11:26AM EDT53.0012.520.000.000.00-500.00%
SHAK230602C000540002023-05-31 3:32PM EDT54.0011.670.000.000.00-500.00%
SHAK230602C000550002023-05-31 3:32PM EDT55.0010.670.000.000.00-500.00%
SHAK230602C000560002023-05-31 3:29PM EDT56.009.600.000.000.00-500.00%
SHAK230602C000570002023-05-31 3:29PM EDT57.008.650.000.000.00-500.00%
SHAK230602C000580002023-05-26 11:20AM EDT58.008.410.000.000.00-200.00%
SHAK230602C000590002023-05-19 3:05PM EDT59.007.980.000.000.00-500.00%
SHAK230602C000600002023-06-01 12:59PM EDT60.006.400.000.000.00-1700.00%
SHAK230602C000610002023-05-18 1:49PM EDT61.006.300.000.000.00-100.00%
SHAK230602C000620002023-05-30 2:58PM EDT62.003.700.000.000.00-100.00%
SHAK230602C000630002023-06-01 2:11PM EDT63.004.580.000.000.00-400.00%
SHAK230602C000640002023-05-31 3:54PM EDT64.002.300.000.000.00-1200.00%
SHAK230602C000650002023-05-31 3:39PM EDT65.001.350.000.000.00-4100.00%
SHAK230602C000660002023-06-01 2:38PM EDT66.001.650.000.000.00-100.00%
SHAK230602C000670002023-06-01 2:37PM EDT67.000.900.000.000.00-1200.00%
SHAK230602C000680002023-06-01 1:54PM EDT68.000.430.000.000.00-603.13%
SHAK230602C000690002023-06-01 2:33PM EDT69.000.150.000.000.00-1012.50%
SHAK230602C000700002023-05-26 3:56PM EDT70.000.110.000.000.00-35025.00%
SHAK230602C000710002023-05-30 3:26PM EDT71.000.080.000.000.00-1025.00%
SHAK230602C000720002023-05-25 3:47PM EDT72.000.070.000.000.00-2025.00%
SHAK230602C000730002023-05-18 12:21PM EDT73.000.290.000.000.00-1050.00%
SHAK230602C000740002023-05-26 12:19PM EDT74.000.060.000.000.00-50050.00%
SHAK230602C000750002023-05-26 12:19PM EDT75.000.060.000.000.00-50050.00%
SHAK230602C000770002023-05-16 2:35PM EDT77.000.050.000.000.00--050.00%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK230602P000400002023-05-04 12:50PM EDT40.000.200.000.000.00-2050.00%
SHAK230602P000460002023-05-12 1:39PM EDT46.000.100.000.000.00-1050.00%
SHAK230602P000480002023-05-02 11:34AM EDT48.001.500.000.050.00-11275.00%
SHAK230602P000500002023-05-15 2:08PM EDT50.000.050.000.000.00-5050.00%
SHAK230602P000510002023-05-12 11:15AM EDT51.000.150.000.000.00-1050.00%
SHAK230602P000530002023-05-04 11:33AM EDT53.001.000.000.000.00--050.00%
SHAK230602P000560002023-05-15 9:38AM EDT56.000.410.000.000.00-1050.00%
SHAK230602P000580002023-05-26 3:38PM EDT58.000.050.000.000.00-29050.00%
SHAK230602P000590002023-05-24 12:39PM EDT59.000.180.000.000.00--050.00%
SHAK230602P000600002023-05-26 12:37PM EDT60.000.100.000.000.00-1050.00%
SHAK230602P000610002023-05-30 9:30AM EDT61.000.200.000.000.00-3050.00%
SHAK230602P000620002023-06-01 9:49AM EDT62.000.030.000.000.00-1050.00%
SHAK230602P000630002023-05-30 1:03PM EDT63.000.270.000.000.00-27025.00%
SHAK230602P000640002023-06-01 9:49AM EDT64.000.130.000.000.00-1025.00%
SHAK230602P000650002023-06-01 10:57AM EDT65.000.150.000.000.00-2025.00%
SHAK230602P000660002023-06-01 3:41PM EDT66.000.170.000.000.00-6012.50%
SHAK230602P000670002023-06-01 12:59PM EDT67.001.000.000.000.00-506.25%
SHAK230602P000680002023-05-16 3:21PM EDT68.002.200.000.000.00-300.00%
SHAK230602P000690002023-06-01 2:33PM EDT69.001.510.000.000.00-100.00%
SHAK230602P000700002023-05-24 12:29PM EDT70.004.500.000.000.00-300.00%
SHAK230602P000720002023-05-16 10:15AM EDT72.003.600.000.000.00--00.00%