Shake Shack Inc. (SHAK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
Strike:105.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240920C00105000 | 2024-09-18 3:11PM EDT | 2024-09-20 | 1.95 | 1.50 | 1.95 | +0.37 | +23.42% | 1 | 480 | 25.98% |
| SHAK240927C00105000 | 2024-09-17 12:59PM EDT | 2024-09-27 | 1.50 | 2.45 | 3.20 | 0.00 | - | 2 | 21 | 33.67% |
| SHAK241004C00105000 | 2024-09-18 2:19PM EDT | 2024-10-04 | 3.30 | 3.30 | 3.80 | 0.00 | - | 10 | 2 | 32.30% |
| SHAK241018C00105000 | 2024-09-18 3:20PM EDT | 2024-10-18 | 4.73 | 4.70 | 5.20 | 0.00 | - | 57 | 135 | 35.38% |
| SHAK241025C00105000 | 2024-09-09 10:29AM EDT | 2024-10-25 | 2.95 | 4.30 | 5.90 | 0.00 | - | - | 25 | 37.13% |
| SHAK241220C00105000 | 2024-09-13 10:41AM EDT | 2024-12-20 | 9.10 | 10.00 | 10.50 | 0.00 | - | 2 | 45 | 45.18% |
| SHAK250117C00105000 | 2024-09-18 11:53AM EDT | 2025-01-17 | 10.30 | 10.90 | 11.70 | 0.00 | - | 1 | 169 | 44.59% |
| SHAK250321C00105000 | 2024-09-17 10:56AM EDT | 2025-03-21 | 12.56 | 13.80 | 15.20 | 0.00 | - | 1 | 14 | 47.99% |
| SHAK260116C00105000 | 2024-08-26 12:24PM EDT | 2026-01-16 | 27.20 | 22.80 | 24.50 | 0.00 | - | 1 | 72 | 49.17% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240920P00105000 | 2024-09-18 3:47PM EDT | 2024-09-20 | 0.50 | 0.70 | 1.10 | -1.16 | -69.88% | 2 | 627 | 51.76% |
| SHAK240927P00105000 | 2024-09-18 10:15AM EDT | 2024-09-27 | 2.70 | 1.75 | 3.20 | 0.00 | - | 1 | 15 | 60.40% |
| SHAK241004P00105000 | 2024-09-12 2:34PM EDT | 2024-10-04 | 6.00 | 1.50 | 2.95 | 0.00 | - | - | 5 | 42.43% |
| SHAK241011P00105000 | 2024-09-04 10:32AM EDT | 2024-10-11 | 8.95 | 3.00 | 3.50 | 0.00 | - | - | 1 | 40.65% |
| SHAK241018P00105000 | 2024-09-18 3:20PM EDT | 2024-10-18 | 4.03 | 3.20 | 4.00 | 0.00 | - | 7 | 53 | 39.78% |
| SHAK241220P00105000 | 2024-09-06 1:33PM EDT | 2024-12-20 | 15.00 | 8.00 | 8.50 | 0.00 | - | 251 | 817 | 43.90% |
| SHAK250117P00105000 | 2024-09-16 12:55PM EDT | 2025-01-17 | 8.70 | 8.80 | 9.20 | -2.10 | -19.44% | 7 | 141 | 41.39% |
| SHAK250321P00105000 | 2024-09-05 2:23PM EDT | 2025-03-21 | 15.60 | 11.10 | 12.20 | 0.00 | - | 1 | 5 | 43.69% |
| SHAK260116P00105000 | 2024-08-09 1:53PM EDT | 2026-01-16 | 20.00 | 23.20 | 24.00 | 0.00 | - | 1 | 6 | 50.97% |
© 2024 Yahoo. All rights reserved.