Shake Shack Inc. (SHAK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240913C00100000 | 2024-09-05 3:41PM EDT | 2024-09-13 | 1.20 | 0.15 | 0.45 | 0.00 | - | 28 | 12 | 50.10% |
| SHAK240920C00100000 | 2024-09-06 10:04AM EDT | 2024-09-20 | 1.19 | 0.60 | 0.95 | -0.61 | -33.89% | 7 | 331 | 44.65% |
| SHAK240927C00100000 | 2024-09-05 2:55PM EDT | 2024-09-27 | 2.53 | 1.20 | 1.45 | 0.00 | - | 6 | 7 | 43.31% |
| SHAK241018C00100000 | 2024-09-06 2:52PM EDT | 2024-10-18 | 2.50 | 2.50 | 2.75 | -1.65 | -39.76% | 38 | 78 | 42.14% |
| SHAK241220C00100000 | 2024-09-06 3:51PM EDT | 2024-12-20 | 6.67 | 6.20 | 7.00 | -3.19 | -32.35% | 2 | 118 | 48.60% |
| SHAK250117C00100000 | 2024-09-06 2:02PM EDT | 2025-01-17 | 7.70 | 7.60 | 8.20 | -1.43 | -15.66% | 2 | 146 | 48.53% |
| SHAK250321C00100000 | 2024-07-22 1:19PM EDT | 2025-03-21 | 6.50 | 18.50 | 19.30 | 0.00 | - | - | 1 | 79.40% |
| SHAK260116C00100000 | 2024-08-30 9:47AM EDT | 2026-01-16 | 24.00 | 18.20 | 19.20 | 0.00 | - | 1 | 95 | 50.48% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240913P00100000 | 2024-09-06 3:42PM EDT | 2024-09-13 | 7.10 | 5.70 | 8.80 | +2.80 | +65.12% | 25 | 14 | 55.18% |
| SHAK240920P00100000 | 2024-09-06 2:51PM EDT | 2024-09-20 | 7.90 | 6.40 | 7.50 | +2.70 | +51.92% | 32 | 804 | 42.73% |
| SHAK240927P00100000 | 2024-09-06 3:53PM EDT | 2024-09-27 | 7.88 | 7.50 | 9.70 | +3.28 | +71.30% | 18 | 22 | 50.10% |
| SHAK241018P00100000 | 2024-09-06 2:50PM EDT | 2024-10-18 | 9.26 | 8.50 | 9.00 | +2.26 | +32.29% | 20 | 167 | 38.62% |
| SHAK241220P00100000 | 2024-09-05 9:45AM EDT | 2024-12-20 | 9.10 | 10.30 | 12.50 | 0.00 | - | 14 | 122 | 42.75% |
| SHAK250117P00100000 | 2024-09-06 12:09PM EDT | 2025-01-17 | 12.30 | 12.60 | 12.90 | +2.10 | +20.59% | 2 | 130 | 39.77% |
| SHAK250321P00100000 | 2024-09-05 3:26PM EDT | 2025-03-21 | 13.10 | 14.60 | 15.00 | 0.00 | - | 4 | 4 | 40.50% |
| SHAK260116P00100000 | 2024-09-03 11:28AM EDT | 2026-01-16 | 18.20 | 20.20 | 21.00 | 0.00 | - | 2 | 13 | 39.24% |
© 2024 Yahoo. All rights reserved.