Australia markets closed

Shake Shack Inc. (SHAK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
84.73+0.28 (+0.33%)
At close: 04:00PM EDT
85.95 +1.22 (+1.44%)
After hours: 07:03PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK240719C001000002024-07-10 9:31AM EDT2024-07-190.750.000.35+0.70+1,400.00%210671.29%
SHAK240726C001000002024-07-08 10:33AM EDT2024-07-260.200.000.750.00-1259.52%
SHAK240802C001000002024-06-25 2:51PM EDT2024-08-021.420.300.750.00-1352.93%
SHAK240809C001000002024-07-08 9:30AM EDT2024-08-091.400.452.000.00-1459.13%
SHAK240816C001000002024-07-12 2:52PM EDT2024-08-161.100.901.25-0.20-15.38%931850.64%
SHAK240920C001000002024-07-12 3:10PM EDT2024-09-201.981.003.30-1.02-34.00%12642055.63%
SHAK241220C001000002024-06-26 2:52PM EDT2024-12-206.854.805.200.00-66746.13%
SHAK250117C001000002024-07-10 9:36AM EDT2025-01-174.805.506.300.00-115047.39%
SHAK260116C001000002024-06-27 10:37AM EDT2026-01-1617.3014.2015.600.00-19450.31%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK240719P001000002024-07-03 12:02PM EDT2024-07-1913.7814.2016.800.00-2675.39%
SHAK240726P001000002024-06-13 12:11PM EDT2024-07-269.0113.4017.300.00-20100.78%
SHAK240802P001000002024-07-01 9:32AM EDT2024-08-0210.0514.9016.200.00-1162.40%
SHAK240816P001000002024-07-03 12:02PM EDT2024-08-1614.8215.8016.300.00-41649.93%
SHAK240920P001000002024-07-03 11:27AM EDT2024-09-2015.4015.0018.300.00-110653.49%
SHAK241220P001000002024-07-09 1:55PM EDT2024-12-2018.4017.7019.200.00-11039.92%
SHAK250117P001000002024-07-09 2:21PM EDT2025-01-1718.7918.6019.500.00-513438.23%
SHAK260116P001000002024-06-17 10:39AM EDT2026-01-1622.6023.6026.300.00-1939.35%