Shake Shack Inc. (SHAK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor27 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK230127C00030000 | 2023-01-09 3:33PM EST | 30.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHAK230127C00040000 | 2023-01-17 11:03AM EST | 40.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHAK230127C00041000 | 2023-01-18 11:23AM EST | 41.00 | 15.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHAK230127C00041500 | 2023-01-09 2:29PM EST | 41.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHAK230127C00042000 | 2023-01-04 11:40AM EST | 42.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHAK230127C00043000 | 2023-01-11 12:51PM EST | 43.00 | 10.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHAK230127C00044000 | 2023-01-17 11:09AM EST | 44.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHAK230127C00045500 | 2023-01-10 12:35PM EST | 45.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHAK230127C00046000 | 2023-01-04 11:44AM EST | 46.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHAK230127C00046500 | 2023-01-19 10:21AM EST | 46.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHAK230127C00047000 | 2023-01-20 3:20PM EST | 47.00 | 8.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHAK230127C00047500 | 2023-01-26 3:07PM EST | 47.50 | 8.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHAK230127C00048000 | 2023-01-19 12:12PM EST | 48.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHAK230127C00049000 | 2023-01-24 1:41PM EST | 49.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHAK230127C00050000 | 2023-01-26 1:14PM EST | 50.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHAK230127C00051000 | 2023-01-13 9:46AM EST | 51.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHAK230127C00052000 | 2023-01-19 12:17PM EST | 52.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHAK230127C00053000 | 2023-01-26 10:59AM EST | 53.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SHAK230127C00054000 | 2023-01-25 11:02AM EST | 54.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SHAK230127C00055000 | 2023-01-25 12:35PM EST | 55.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHAK230127C00056000 | 2023-01-26 11:03AM EST | 56.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHAK230127C00056500 | 2023-01-26 2:38PM EST | 56.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| SHAK230127C00057000 | 2023-01-26 1:44PM EST | 57.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| SHAK230127C00057500 | 2023-01-25 3:01PM EST | 57.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SHAK230127C00058000 | 2023-01-26 10:03AM EST | 58.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SHAK230127C00058500 | 2023-01-24 12:20PM EST | 58.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SHAK230127C00059000 | 2023-01-24 12:38PM EST | 59.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| SHAK230127C00060000 | 2023-01-23 12:11PM EST | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| SHAK230127C00061000 | 2023-01-23 1:38PM EST | 61.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SHAK230127C00061500 | 2023-01-17 3:53PM EST | 61.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SHAK230127C00062000 | 2023-01-18 1:57PM EST | 62.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SHAK230127C00063000 | 2023-01-23 1:37PM EST | 63.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHAK230127C00065000 | 2023-01-18 3:45PM EST | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor27 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK230127P00033000 | 2023-01-03 3:35PM EST | 33.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SHAK230127P00037000 | 2023-01-24 12:38PM EST | 37.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHAK230127P00038000 | 2023-01-09 9:39AM EST | 38.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| SHAK230127P00039000 | 2023-01-09 9:30AM EST | 39.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SHAK230127P00040000 | 2023-01-18 11:18AM EST | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHAK230127P00041000 | 2023-01-03 2:45PM EST | 41.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SHAK230127P00043000 | 2023-01-11 10:00AM EST | 43.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SHAK230127P00043500 | 2023-01-17 2:08PM EST | 43.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHAK230127P00044000 | 2023-01-06 11:59AM EST | 44.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHAK230127P00045000 | 2023-01-10 12:39PM EST | 45.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SHAK230127P00046000 | 2023-01-17 10:15AM EST | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| SHAK230127P00046500 | 2023-01-10 9:33AM EST | 46.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SHAK230127P00047000 | 2023-01-13 9:35AM EST | 47.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHAK230127P00047500 | 2023-01-09 1:43PM EST | 47.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SHAK230127P00048000 | 2023-01-25 11:42AM EST | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SHAK230127P00049000 | 2023-01-17 1:08PM EST | 49.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHAK230127P00050000 | 2023-01-25 11:05AM EST | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHAK230127P00051000 | 2023-01-26 10:19AM EST | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHAK230127P00052000 | 2023-01-25 10:09AM EST | 52.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHAK230127P00053000 | 2023-01-25 11:24AM EST | 53.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SHAK230127P00054000 | 2023-01-26 1:44PM EST | 54.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SHAK230127P00055000 | 2023-01-25 3:46PM EST | 55.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| SHAK230127P00056000 | 2023-01-25 3:47PM EST | 56.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SHAK230127P00056500 | 2023-01-25 1:07PM EST | 56.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SHAK230127P00057000 | 2023-01-24 3:44PM EST | 57.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SHAK230127P00057500 | 2023-01-24 3:11PM EST | 57.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SHAK230127P00058000 | 2023-01-17 10:17AM EST | 58.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHAK230127P00060000 | 2023-01-18 9:34AM EST | 60.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
