Shake Shack Inc. (SHAK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240920C00085000 | 2024-09-16 2:36PM EDT | 2024-09-20 | 17.27 | 16.60 | 17.20 | +0.97 | +5.95% | 1 | 52 | 91.02% |
| SHAK241018C00085000 | 2024-09-16 2:36PM EDT | 2024-10-18 | 18.02 | 15.60 | 19.80 | +6.22 | +52.71% | 1 | 1 | 52.88% |
| SHAK241220C00085000 | 2024-09-04 3:38PM EDT | 2024-12-20 | 18.75 | 20.50 | 22.30 | 0.00 | - | 2 | 14 | 58.35% |
| SHAK250117C00085000 | 2024-09-06 9:48AM EDT | 2025-01-17 | 18.00 | 20.70 | 21.70 | 0.00 | - | 1 | 88 | 50.15% |
| SHAK250321C00085000 | 2024-09-05 2:00PM EDT | 2025-03-21 | 20.60 | 23.40 | 24.00 | 0.00 | - | - | 1 | 51.90% |
| SHAK260116C00085000 | 2024-08-22 11:12AM EDT | 2026-01-16 | 38.10 | 29.80 | 32.10 | 0.00 | - | 1 | 37 | 50.83% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240920P00085000 | 2024-09-13 2:01PM EDT | 2024-09-20 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 109 | 118.56% |
| SHAK240927P00085000 | 2024-09-06 1:48PM EDT | 2024-09-27 | 0.91 | 0.05 | 0.75 | 0.00 | - | 2 | 2 | 72.56% |
| SHAK241004P00085000 | 2024-09-06 3:31PM EDT | 2024-10-04 | 1.70 | 0.10 | 1.50 | 0.00 | - | 4 | 5 | 68.12% |
| SHAK241011P00085000 | 2024-09-16 3:24PM EDT | 2024-10-11 | 0.90 | 0.30 | 0.40 | -0.43 | -32.33% | 8 | 1 | 48.15% |
| SHAK241018P00085000 | 2024-09-16 1:10PM EDT | 2024-10-18 | 0.47 | 0.45 | 0.60 | -0.53 | -53.00% | 2 | 31 | 47.14% |
| SHAK241101P00085000 | 2024-09-13 9:30AM EDT | 2024-11-01 | 1.50 | 1.30 | 1.80 | 0.00 | - | - | 1 | 52.73% |
| SHAK241220P00085000 | 2024-09-10 11:49AM EDT | 2024-12-20 | 4.20 | 2.70 | 2.90 | 0.00 | - | 1 | 70 | 46.99% |
| SHAK250117P00085000 | 2024-09-09 9:33AM EDT | 2025-01-17 | 4.60 | 3.20 | 3.40 | 0.00 | - | 2 | 99 | 44.34% |
| SHAK250321P00085000 | 2024-09-06 10:30AM EDT | 2025-03-21 | 6.90 | 4.80 | 5.20 | 0.00 | - | 29 | 30 | 44.43% |
| SHAK260116P00085000 | 2024-08-15 11:01AM EDT | 2026-01-16 | 9.36 | 10.00 | 10.80 | 0.00 | - | 3 | 8 | 42.28% |
© 2024 Yahoo. All rights reserved.