Australia markets closed

Shake Shack Inc. (SHAK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
89.01-0.81 (-0.90%)
At close: 04:00PM EDT
88.22 -0.79 (-0.89%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK240628C000850002024-06-14 12:47PM EDT85.005.324.105.900.00--156.20%
SHAK240628C000900002024-06-21 3:59PM EDT90.001.231.101.40-2.07-62.73%141240.48%
SHAK240628C000910002024-06-21 10:16AM EDT91.001.090.700.95-0.71-39.44%415838.43%
SHAK240628C000920002024-06-21 10:35AM EDT92.000.850.450.65-0.79-48.17%132737.89%
SHAK240628C000930002024-06-21 11:40AM EDT93.000.600.300.45-0.65-52.00%63338.18%
SHAK240628C000940002024-06-21 1:57PM EDT94.000.310.200.65-0.97-75.78%101150.20%
SHAK240628C000950002024-06-21 11:39AM EDT95.000.320.100.25-0.31-49.21%8941.02%
SHAK240628C000960002024-06-21 12:05PM EDT96.000.250.050.20-0.19-43.18%183943.07%
SHAK240628C000970002024-06-21 11:11AM EDT97.000.170.050.20-1.38-89.03%15847.36%
SHAK240628C000980002024-06-03 12:43PM EDT98.000.150.050.20-0.85-85.00%10551.56%
SHAK240628C000990002024-06-21 11:14AM EDT99.000.140.050.20-0.61-81.33%10250.29%
SHAK240628C001000002024-06-21 11:16AM EDT100.000.100.050.15-0.02-16.67%1112251.76%
SHAK240628C001010002024-06-20 11:24AM EDT101.000.150.050.750.00-111274.90%
SHAK240628C001020002024-06-14 12:26PM EDT102.000.150.050.750.00-4579.10%
SHAK240628C001030002024-06-14 3:56PM EDT103.000.150.000.750.00-2381.84%
SHAK240628C001040002024-06-21 3:27PM EDT104.000.050.000.75-1.42-96.60%1185.74%
SHAK240628C001050002024-06-21 1:21PM EDT105.000.060.000.05-0.04-40.00%23455.86%
SHAK240628C001060002024-05-28 2:23PM EDT106.000.800.000.750.00-1293.46%
SHAK240628C001070002024-05-24 1:42PM EDT107.001.080.000.950.00-12102.83%
SHAK240628C001080002024-06-07 12:11PM EDT108.000.200.001.350.00-23116.60%
SHAK240628C001100002024-06-14 11:14AM EDT110.000.050.000.400.00-31194.92%
SHAK240628C001120002024-05-28 3:00PM EDT112.000.260.000.750.00-11114.84%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK240628P000700002024-05-31 12:13PM EDT70.000.250.000.750.00-11125.39%
SHAK240628P000750002024-06-21 1:19PM EDT75.000.050.000.15-0.07-58.33%201069.34%
SHAK240628P000800002024-06-18 10:47AM EDT80.000.150.050.150.00-22353.52%
SHAK240628P000810002024-06-21 9:38AM EDT81.000.200.050.15+0.03+17.65%3248.63%
SHAK240628P000830002024-06-21 10:53AM EDT83.000.250.150.25-0.10-28.57%10943.95%
SHAK240628P000850002024-06-21 3:41PM EDT85.000.540.350.50+0.09+20.00%42541.70%
SHAK240628P000860002024-06-21 3:02PM EDT86.000.850.500.70+0.05+6.25%74140.72%
SHAK240628P000870002024-06-21 3:32PM EDT87.001.050.751.00+0.15+16.67%173140.72%
SHAK240628P000880002024-06-21 1:11PM EDT88.001.321.051.30-0.03-2.22%216038.87%
SHAK240628P000890002024-06-21 3:32PM EDT89.001.901.451.80+0.72+61.02%332539.65%
SHAK240628P000900002024-06-21 3:51PM EDT90.002.512.002.40+0.21+9.13%1515140.72%
SHAK240628P000910002024-06-21 1:26PM EDT91.003.002.053.00+1.35+81.82%52839.89%
SHAK240628P000920002024-06-21 11:00AM EDT92.003.492.355.70+0.75+27.37%21787.11%
SHAK240628P000930002024-06-13 1:30PM EDT93.002.354.204.700.00-505145.95%
SHAK240628P000940002024-06-21 12:46PM EDT94.005.104.505.60+1.16+29.44%112548.98%
SHAK240628P000950002024-06-20 2:37PM EDT95.005.065.406.500.00-101451.17%
SHAK240628P000960002024-06-20 10:54AM EDT96.006.155.107.600.00-2259.96%
SHAK240628P000980002024-06-05 2:38PM EDT98.004.538.3010.400.00-3259.86%
SHAK240628P000990002024-06-05 11:04AM EDT99.006.219.7010.800.00--559.18%
SHAK240628P001000002024-06-13 12:11PM EDT100.008.039.3012.300.00-22103.52%
SHAK240628P001030002024-05-17 2:14PM EDT103.006.0012.2015.900.00-15557.03%
SHAK240628P001040002024-06-03 9:59AM EDT104.0010.9014.0016.600.00-2282.03%
SHAK240628P001050002024-06-03 12:19PM EDT105.0014.6015.2017.800.00-1196.78%