Shake Shack Inc. (SHAK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:30PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK241018C00065000 | 2024-09-20 3:38PM EDT | 65.00 | 42.20 | 43.60 | 46.70 | 0.00 | - | 2 | 2 | 219.73% |
| SHAK241018C00075000 | 2024-09-27 10:37AM EDT | 75.00 | 31.01 | 33.40 | 36.70 | 0.00 | - | 4 | 5 | 163.57% |
| SHAK241018C00085000 | 2024-10-04 1:09PM EDT | 85.00 | 25.29 | 24.10 | 25.80 | 0.00 | - | 1 | 2 | 114.26% |
| SHAK241018C00090000 | 2024-10-07 11:12AM EDT | 90.00 | 17.90 | 18.20 | 21.30 | 0.00 | - | 1 | 8 | 85.16% |
| SHAK241018C00095000 | 2024-10-08 12:25PM EDT | 95.00 | 15.60 | 14.30 | 15.40 | 0.00 | - | 3 | 396 | 69.82% |
| SHAK241018C00098000 | 2024-10-04 12:42PM EDT | 98.00 | 12.50 | 10.40 | 13.10 | 0.00 | - | 5 | 5 | 54.74% |
| SHAK241018C00099000 | 2024-10-01 3:54PM EDT | 99.00 | 5.10 | 10.60 | 11.40 | 0.00 | - | - | 1 | 58.45% |
| SHAK241018C00100000 | 2024-10-09 1:05PM EDT | 100.00 | 7.28 | 9.30 | 10.50 | 0.00 | - | 2 | 191 | 51.56% |
| SHAK241018C00102000 | 2024-09-30 11:30AM EDT | 102.00 | 4.65 | 7.50 | 8.40 | 0.00 | - | 1 | 1 | 54.79% |
| SHAK241018C00103000 | 2024-09-25 10:16AM EDT | 103.00 | 5.60 | 7.00 | 7.80 | 0.00 | - | - | 2 | 50.05% |
| SHAK241018C00104000 | 2024-10-10 12:56PM EDT | 104.00 | 6.50 | 6.20 | 7.00 | +1.10 | +20.37% | 3 | 24 | 56.25% |
| SHAK241018C00105000 | 2024-10-10 11:38AM EDT | 105.00 | 5.89 | 5.40 | 5.90 | +1.24 | +26.67% | 3 | 105 | 49.17% |
| SHAK241018C00106000 | 2024-10-04 3:56PM EDT | 106.00 | 5.47 | 4.60 | 5.10 | 0.00 | - | 8 | 12 | 46.97% |
| SHAK241018C00107000 | 2024-10-10 10:29AM EDT | 107.00 | 5.52 | 4.00 | 4.30 | +2.32 | +72.50% | 4 | 36 | 44.26% |
| SHAK241018C00108000 | 2024-10-10 10:52AM EDT | 108.00 | 3.70 | 3.30 | 3.70 | +1.40 | +60.87% | 11 | 36 | 43.99% |
| SHAK241018C00109000 | 2024-10-10 11:51AM EDT | 109.00 | 3.00 | 2.80 | 3.10 | +1.24 | +70.45% | 17 | 23 | 42.97% |
| SHAK241018C00110000 | 2024-10-10 12:32PM EDT | 110.00 | 2.40 | 2.20 | 2.55 | +0.57 | +31.15% | 420 | 602 | 41.90% |
| SHAK241018C00111000 | 2024-10-10 12:31PM EDT | 111.00 | 2.00 | 1.90 | 2.15 | +0.60 | +42.86% | 140 | 106 | 42.24% |
| SHAK241018C00112000 | 2024-10-10 12:49PM EDT | 112.00 | 1.50 | 1.45 | 1.70 | +0.05 | +3.45% | 13 | 4 | 40.99% |
| SHAK241018C00113000 | 2024-10-10 11:17AM EDT | 113.00 | 1.45 | 1.20 | 1.35 | +0.55 | +61.11% | 9 | 16 | 40.43% |
| SHAK241018C00114000 | 2024-10-10 11:24AM EDT | 114.00 | 1.15 | 0.90 | 1.10 | +0.50 | +76.92% | 7 | 105 | 40.75% |
| SHAK241018C00115000 | 2024-10-10 11:16AM EDT | 115.00 | 0.93 | 0.65 | 0.85 | +0.40 | +75.47% | 93 | 248 | 40.26% |
| SHAK241018C00116000 | 2024-10-09 2:07PM EDT | 116.00 | 0.34 | 0.35 | 0.70 | 0.00 | - | 2 | 16 | 41.02% |
| SHAK241018C00117000 | 2024-10-10 12:59PM EDT | 117.00 | 0.50 | 0.10 | 0.50 | +0.30 | +88.24% | 6 | 17 | 39.84% |
| SHAK241018C00119000 | 2024-10-01 3:48PM EDT | 119.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | - | 2 | 40.23% |
| SHAK241018C00120000 | 2024-10-10 12:21PM EDT | 120.00 | 0.27 | 0.15 | 0.25 | -0.03 | -10.00% | 2 | 135 | 41.31% |
| SHAK241018C00125000 | 2024-09-04 1:24PM EDT | 125.00 | 0.31 | 0.05 | 0.75 | 0.00 | - | 1 | 31 | 60.60% |
| SHAK241018C00130000 | 2024-09-23 9:41AM EDT | 130.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 1 | 21 | 81.74% |
| SHAK241018C00135000 | 2024-08-26 9:58AM EDT | 135.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 84.18% |
| SHAK241018C00150000 | 2024-09-03 11:24AM EDT | 150.00 | 0.04 | 0.00 | 1.25 | 0.00 | - | 6 | 1 | 127.64% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK241018P00055000 | 2024-09-12 9:47AM EDT | 55.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 17 | 194.53% |
| SHAK241018P00065000 | 2024-08-30 3:05PM EDT | 65.00 | 0.33 | 0.00 | 0.50 | 0.00 | - | 20 | 20 | 173.83% |
| SHAK241018P00070000 | 2024-08-30 3:05PM EDT | 70.00 | 0.43 | 0.00 | 0.50 | 0.00 | - | 20 | 20 | 151.95% |
| SHAK241018P00075000 | 2024-09-11 2:49PM EDT | 75.00 | 0.35 | 0.00 | 1.45 | 0.00 | - | 2 | 32 | 163.28% |
| SHAK241018P00080000 | 2024-09-23 1:26PM EDT | 80.00 | 0.09 | 0.00 | 1.45 | 0.00 | - | 34 | 139 | 140.33% |
| SHAK241018P00085000 | 2024-09-27 10:36AM EDT | 85.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 2 | 34 | 89.65% |
| SHAK241018P00090000 | 2024-10-08 1:30PM EDT | 90.00 | 0.06 | 0.00 | 0.55 | 0.00 | - | 11 | 62 | 77.15% |
| SHAK241018P00095000 | 2024-10-10 11:28AM EDT | 95.00 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 42 | 174 | 52.34% |
| SHAK241018P00097000 | 2024-10-09 10:45AM EDT | 97.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 16 | 51.17% |
| SHAK241018P00098000 | 2024-10-10 10:48AM EDT | 98.00 | 0.20 | 0.10 | 0.25 | -0.08 | -28.57% | 5 | 11 | 47.75% |
| SHAK241018P00099000 | 2024-10-10 11:32AM EDT | 99.00 | 0.16 | 0.15 | 0.25 | -0.14 | -46.67% | 3 | 2 | 44.24% |
| SHAK241018P00100000 | 2024-10-10 12:39PM EDT | 100.00 | 0.22 | 0.20 | 0.30 | -0.23 | -51.11% | 6 | 593 | 42.68% |
| SHAK241018P00101000 | 2024-10-07 11:13AM EDT | 101.00 | 0.67 | 0.25 | 0.40 | 0.00 | - | 5 | 16 | 42.38% |
| SHAK241018P00103000 | 2024-10-10 12:59PM EDT | 103.00 | 0.52 | 0.45 | 0.60 | -0.08 | -11.76% | 2 | 4 | 39.70% |
| SHAK241018P00104000 | 2024-10-09 10:19AM EDT | 104.00 | 0.60 | 0.60 | 0.75 | -0.75 | -55.56% | 3 | 28 | 38.70% |
| SHAK241018P00105000 | 2024-10-10 11:28AM EDT | 105.00 | 0.82 | 0.75 | 0.95 | -0.75 | -47.77% | 14 | 109 | 37.99% |
| SHAK241018P00106000 | 2024-10-01 2:47PM EDT | 106.00 | 5.40 | 1.00 | 1.20 | 0.00 | - | 8 | 14 | 37.35% |
| SHAK241018P00107000 | 2024-10-09 11:16AM EDT | 107.00 | 2.75 | 1.25 | 1.50 | +0.10 | +3.77% | 1 | 25 | 36.77% |
| SHAK241018P00108000 | 2024-10-09 2:15PM EDT | 108.00 | 2.55 | 1.65 | 1.80 | 0.00 | - | 5 | 59 | 35.30% |
| SHAK241018P00109000 | 2024-10-04 3:59PM EDT | 109.00 | 2.55 | 2.05 | 2.30 | 0.00 | - | 75 | 25 | 35.94% |
| SHAK241018P00110000 | 2024-10-10 12:48PM EDT | 110.00 | 2.80 | 2.60 | 2.80 | +0.10 | +3.70% | 15 | 48 | 35.60% |
| SHAK241018P00111000 | 2024-10-04 3:27PM EDT | 111.00 | 3.60 | 3.10 | 3.50 | 0.00 | - | 7 | 7 | 37.31% |
| SHAK241018P00115000 | 2024-10-08 12:57PM EDT | 115.00 | 5.90 | 5.90 | 6.40 | 0.00 | - | 2 | 5 | 37.65% |
| SHAK241018P00120000 | 2024-09-13 3:32PM EDT | 120.00 | 18.80 | 9.50 | 11.40 | 0.00 | - | 1 | 0 | 55.32% |
| SHAK241018P00130000 | 2024-08-16 10:52AM EDT | 130.00 | 21.90 | 25.80 | 29.70 | 0.00 | - | 2 | 0 | 204.54% |
© 2024 Yahoo. All rights reserved.