Shake Shack Inc. (SHAK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK231208C00035000 | 2023-11-10 12:20PM EST | 35.00 | 19.50 | 26.00 | 27.30 | 0.00 | - | - | 1 | 744.92% |
| SHAK231208C00050000 | 2023-10-30 9:19AM EST | 50.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SHAK231208C00054000 | 2023-11-29 10:19AM EST | 54.00 | 7.54 | 7.60 | 8.20 | 0.00 | - | 2 | 2 | 177.34% |
| SHAK231208C00055000 | 2023-10-30 1:06PM EST | 55.00 | 4.40 | 3.90 | 7.20 | 0.00 | - | - | 9 | 209.18% |
| SHAK231208C00056000 | 2023-11-14 3:16PM EST | 56.00 | 5.30 | 5.00 | 6.30 | 0.00 | - | - | 2 | 199.22% |
| SHAK231208C00057000 | 2023-12-06 9:34AM EST | 57.00 | 6.90 | 4.60 | 5.30 | 0.00 | - | 3 | 5 | 128.13% |
| SHAK231208C00058000 | 2023-12-07 3:19PM EST | 58.00 | 3.70 | 3.60 | 3.80 | -0.32 | -7.96% | 1 | 2 | 80.86% |
| SHAK231208C00059000 | 2023-12-01 11:37AM EST | 59.00 | 2.26 | 2.65 | 2.95 | 0.00 | - | 20 | 30 | 63.28% |
| SHAK231208C00060000 | 2023-12-07 2:31PM EST | 60.00 | 1.65 | 1.65 | 2.40 | -1.57 | -48.76% | 2 | 19 | 72.46% |
| SHAK231208C00061000 | 2023-12-06 12:38PM EST | 61.00 | 2.43 | 0.90 | 1.05 | 0.00 | - | 7 | 37 | 48.83% |
| SHAK231208C00062000 | 2023-12-07 12:47PM EST | 62.00 | 0.37 | 0.30 | 0.45 | -1.20 | -76.43% | 8 | 87 | 44.92% |
| SHAK231208C00063000 | 2023-12-07 3:45PM EST | 63.00 | 0.15 | 0.05 | 0.15 | -0.55 | -78.57% | 3 | 51 | 44.34% |
| SHAK231208C00064000 | 2023-12-06 3:31PM EST | 64.00 | 0.14 | 0.00 | 0.10 | -0.08 | -36.36% | 1 | 105 | 56.64% |
| SHAK231208C00065000 | 2023-12-07 10:10AM EST | 65.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 6 | 56 | 54.69% |
| SHAK231208C00066000 | 2023-12-07 1:06PM EST | 66.00 | 0.05 | 0.00 | 0.05 | -0.16 | -76.19% | 1 | 32 | 67.19% |
| SHAK231208C00067000 | 2023-11-27 9:57AM EST | 67.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 31 | 89.84% |
| SHAK231208C00068000 | 2023-11-16 2:17PM EST | 68.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | - | 10 | 92.19% |
| SHAK231208C00070000 | 2023-10-31 11:59AM EST | 70.00 | 0.36 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 127.34% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK231208P00040000 | 2023-12-01 2:55PM EST | 40.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 25 | 25 | 420.31% |
| SHAK231208P00050000 | 2023-11-14 3:13PM EST | 50.00 | 0.12 | 0.00 | 1.80 | 0.00 | - | 6 | 3 | 391.99% |
| SHAK231208P00052000 | 2023-11-08 10:47AM EST | 52.00 | 0.66 | 0.00 | 1.80 | 0.00 | - | 1 | 1 | 340.23% |
| SHAK231208P00054000 | 2023-11-28 3:58PM EST | 54.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 46 | 121.88% |
| SHAK231208P00055000 | 2023-11-15 1:04PM EST | 55.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 10 | 14 | 107.81% |
| SHAK231208P00056000 | 2023-12-01 1:32PM EST | 56.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 17 | 93.75% |
| SHAK231208P00057000 | 2023-12-04 9:41AM EST | 57.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 78.91% |
| SHAK231208P00058000 | 2023-12-05 10:40AM EST | 58.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 5 | 17 | 64.06% |
| SHAK231208P00059000 | 2023-12-04 3:50PM EST | 59.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 12 | 47 | 56.64% |
| SHAK231208P00060000 | 2023-12-07 12:54PM EST | 60.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 90 | 54.88% |
| SHAK231208P00061000 | 2023-12-07 12:54PM EST | 61.00 | 0.30 | 0.20 | 0.35 | +0.17 | +130.77% | 25 | 59 | 50.59% |
| SHAK231208P00062000 | 2023-12-07 11:04AM EST | 62.00 | 1.00 | 0.45 | 0.75 | +0.72 | +257.14% | 20 | 89 | 46.48% |
| SHAK231208P00063000 | 2023-12-04 12:44PM EST | 63.00 | 1.16 | 1.15 | 1.50 | 0.00 | - | - | 3 | 51.95% |
| SHAK231208P00064000 | 2023-12-05 10:10AM EST | 64.00 | 2.65 | 2.15 | 3.10 | 0.00 | - | - | 1 | 86.91% |
| SHAK231208P00065000 | 2023-12-06 10:30AM EST | 65.00 | 2.05 | 2.75 | 3.40 | 0.00 | - | 1 | 4 | 76.95% |
| SHAK231208P00067000 | 2023-12-05 10:10AM EST | 67.00 | 5.50 | 4.80 | 5.90 | 0.00 | - | - | 0 | 96.09% |
© 2023 Yahoo. All rights reserved.