Shake Shack Inc. (SHAK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK250321C00040000 | 2024-08-01 10:19AM EDT | 40.00 | 66.37 | 58.80 | 62.10 | 0.00 | - | - | 3 | 0.00% |
| SHAK250321C00060000 | 2024-08-01 10:19AM EDT | 60.00 | 47.85 | 41.50 | 44.00 | 0.00 | - | - | 3 | 0.00% |
| SHAK250321C00077500 | 2024-08-13 9:58AM EDT | 77.50 | 32.20 | 29.20 | 31.30 | 0.00 | - | 1 | 1 | 0.00% |
| SHAK250321C00080000 | 2024-10-04 2:06PM EDT | 80.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SHAK250321C00085000 | 2024-10-04 2:06PM EDT | 85.00 | 29.36 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SHAK250321C00087500 | 2024-09-12 11:50AM EDT | 87.50 | 21.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHAK250321C00090000 | 2024-09-17 11:56AM EDT | 90.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHAK250321C00095000 | 2024-10-02 10:07AM EDT | 95.00 | 17.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHAK250321C00097500 | 2024-10-02 10:19AM EDT | 97.50 | 17.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHAK250321C00100000 | 2024-09-20 1:40PM EDT | 100.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHAK250321C00105000 | 2024-10-04 12:13PM EDT | 105.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SHAK250321C00110000 | 2024-10-04 3:06PM EDT | 110.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SHAK250321C00115000 | 2024-10-04 12:03PM EDT | 115.00 | 11.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SHAK250321C00120000 | 2024-10-04 11:19AM EDT | 120.00 | 9.01 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 3.13% |
| SHAK250321C00125000 | 2024-09-24 10:20AM EDT | 125.00 | 6.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SHAK250321C00130000 | 2024-10-04 12:03PM EDT | 130.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SHAK250321C00135000 | 2024-09-12 12:30PM EDT | 135.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SHAK250321C00140000 | 2024-10-04 12:09PM EDT | 140.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SHAK250321C00145000 | 2024-08-28 11:08AM EDT | 145.00 | 3.00 | 2.25 | 2.55 | 0.00 | - | 1 | 2 | 39.25% |
| SHAK250321C00150000 | 2024-10-04 1:33PM EDT | 150.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SHAK250321C00155000 | 2024-09-23 11:09AM EDT | 155.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SHAK250321C00165000 | 2024-09-19 10:22AM EDT | 165.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK250321P00060000 | 2024-08-26 9:30AM EDT | 60.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 5 | 378 | 25.00% |
| SHAK250321P00065000 | 2024-09-09 12:22PM EDT | 65.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SHAK250321P00070000 | 2024-09-18 3:02PM EDT | 70.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SHAK250321P00072500 | 2024-09-05 11:23AM EDT | 72.50 | 2.75 | 1.40 | 1.60 | 0.00 | - | - | 2 | 50.45% |
| SHAK250321P00075000 | 2024-10-04 10:15AM EDT | 75.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SHAK250321P00077500 | 2024-08-16 12:24PM EDT | 77.50 | 2.70 | 3.00 | 3.30 | 0.00 | - | 1 | 7 | 55.12% |
| SHAK250321P00080000 | 2024-09-23 1:12PM EDT | 80.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SHAK250321P00082500 | 2024-09-04 10:22AM EDT | 82.50 | 5.20 | 3.20 | 3.50 | 0.00 | - | 1 | 34 | 50.12% |
| SHAK250321P00085000 | 2024-09-30 2:01PM EDT | 85.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SHAK250321P00087500 | 2024-09-30 2:00PM EDT | 87.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SHAK250321P00090000 | 2024-10-04 12:55PM EDT | 90.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SHAK250321P00092500 | 2024-09-24 3:31PM EDT | 92.50 | 6.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SHAK250321P00095000 | 2024-09-09 3:06PM EDT | 95.00 | 10.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SHAK250321P00097500 | 2024-10-04 12:56PM EDT | 97.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SHAK250321P00100000 | 2024-09-20 12:09PM EDT | 100.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SHAK250321P00105000 | 2024-09-24 3:31PM EDT | 105.00 | 11.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SHAK250321P00110000 | 2024-10-04 9:37AM EDT | 110.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.03% |
| SHAK250321P00135000 | 2024-08-29 3:05PM EDT | 135.00 | 34.00 | 31.80 | 33.20 | 0.00 | - | - | 1 | 52.66% |
| SHAK250321P00140000 | 2024-09-04 3:24PM EDT | 140.00 | 40.50 | 31.70 | 32.50 | 0.00 | - | - | 1 | 35.96% |
| SHAK250321P00145000 | 2024-09-03 9:55AM EDT | 145.00 | 46.00 | 41.10 | 41.90 | 0.00 | - | - | 1 | 56.49% |
| SHAK250321P00150000 | 2024-08-30 9:43AM EDT | 150.00 | 48.00 | 43.60 | 47.50 | 0.00 | - | 1 | 0 | 56.06% |
| SHAK250321P00155000 | 2024-08-21 9:41AM EDT | 155.00 | 51.60 | 46.50 | 50.10 | 0.00 | - | - | 0 | 57.28% |
| SHAK250321P00160000 | 2024-08-20 9:59AM EDT | 160.00 | 54.80 | 51.80 | 55.70 | 0.00 | - | - | 0 | 54.02% |
© 2024 Yahoo. All rights reserved.