Shake Shack Inc. (SHAK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK220715C00030000 | 2022-06-29 3:12PM EDT | 30.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| SHAK220715C00032500 | 2022-06-30 2:08PM EDT | 32.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SHAK220715C00035000 | 2022-06-30 2:36PM EDT | 35.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| SHAK220715C00037500 | 2022-06-30 12:40PM EDT | 37.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 8 | 50 | 0.00% |
| SHAK220715C00040000 | 2022-06-30 12:01PM EDT | 40.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 19 | 216 | 1.56% |
| SHAK220715C00042500 | 2022-06-30 3:56PM EDT | 42.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 9 | 180 | 12.50% |
| SHAK220715C00045000 | 2022-06-30 3:49PM EDT | 45.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 386 | 12.50% |
| SHAK220715C00047500 | 2022-06-30 3:49PM EDT | 47.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 142 | 25.00% |
| SHAK220715C00050000 | 2022-06-29 2:18PM EDT | 50.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 264 | 25.00% |
| SHAK220715C00052500 | 2022-06-30 12:29PM EDT | 52.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 25.00% |
| SHAK220715C00055000 | 2022-06-29 10:51AM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 23 | 87 | 50.00% |
| SHAK220715C00057500 | 2022-06-30 12:29PM EDT | 57.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 50.00% |
| SHAK220715C00060000 | 2022-06-07 10:38AM EDT | 60.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 18 | 38 | 50.00% |
| SHAK220715C00065000 | 2022-06-29 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 34 | 50.00% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK220715P00020000 | 2022-06-28 1:59PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| SHAK220715P00022500 | 2022-06-17 9:50AM EDT | 22.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| SHAK220715P00025000 | 2022-06-27 1:38PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 50.00% |
| SHAK220715P00027500 | 2022-06-30 12:05PM EDT | 27.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 108 | 50.00% |
| SHAK220715P00030000 | 2022-06-21 9:52AM EDT | 30.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 25.00% |
| SHAK220715P00032500 | 2022-06-30 9:46AM EDT | 32.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 165 | 25.00% |
| SHAK220715P00035000 | 2022-06-30 1:19PM EDT | 35.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 6 | 273 | 12.50% |
| SHAK220715P00037500 | 2022-06-30 10:44AM EDT | 37.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 13 | 735 | 6.25% |
| SHAK220715P00040000 | 2022-06-30 2:28PM EDT | 40.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 32 | 408 | 0.00% |
| SHAK220715P00042500 | 2022-06-30 10:52AM EDT | 42.50 | 4.49 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 0.00% |
| SHAK220715P00045000 | 2022-06-24 2:31PM EDT | 45.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 10 | 82 | 0.00% |
| SHAK220715P00047500 | 2022-06-28 2:10PM EDT | 47.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| SHAK220715P00050000 | 2022-06-22 2:40PM EDT | 50.00 | 10.56 | 0.00 | 0.00 | 0.00 | - | 9 | 53 | 0.00% |
| SHAK220715P00052500 | 2022-06-28 12:36PM EDT | 52.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| SHAK220715P00055000 | 2022-06-30 1:22PM EDT | 55.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 0.00% |
| SHAK220715P00057500 | 2022-06-02 1:09PM EDT | 57.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHAK220715P00060000 | 2022-06-29 9:48AM EDT | 60.00 | 20.82 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| SHAK220715P00065000 | 2022-05-31 10:03AM EDT | 65.00 | 17.02 | 25.40 | 27.20 | 0.00 | - | 3 | 0 | 183.69% |
© 2022 Yahoo. All rights reserved.
