Shake Shack Inc. (SHAK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK220819C00022500 | 2022-08-04 10:04AM EDT | 22.50 | 25.00 | 29.10 | 29.80 | 0.00 | - | - | 1 | 952.34% |
| SHAK220819C00027500 | 2022-07-07 3:36PM EDT | 27.50 | 14.71 | 23.90 | 24.30 | 0.00 | - | - | 10 | 0.00% |
| SHAK220819C00030000 | 2022-06-27 12:24PM EDT | 30.00 | 12.20 | 17.30 | 18.00 | 0.00 | - | 3 | 5 | 0.00% |
| SHAK220819C00032500 | 2022-07-15 1:39PM EDT | 32.50 | 14.80 | 20.30 | 20.90 | 0.00 | - | - | 2 | 801.17% |
| SHAK220819C00035000 | 2022-08-17 10:47AM EDT | 35.00 | 17.40 | 16.80 | 17.30 | 0.00 | - | 1 | 28 | 376.56% |
| SHAK220819C00037500 | 2022-07-18 10:11AM EDT | 37.50 | 10.20 | 14.40 | 14.60 | 0.00 | - | 4 | 15 | 265.63% |
| SHAK220819C00040000 | 2022-08-18 1:30PM EDT | 40.00 | 11.40 | 11.70 | 12.30 | +1.50 | +15.15% | 8 | 189 | 218.75% |
| SHAK220819C00042500 | 2022-08-16 2:41PM EDT | 42.50 | 11.10 | 9.30 | 9.90 | 0.00 | - | 1 | 80 | 233.59% |
| SHAK220819C00045000 | 2022-08-17 12:07PM EDT | 45.00 | 7.20 | 6.80 | 7.10 | 0.00 | - | 4 | 156 | 178.52% |
| SHAK220819C00047500 | 2022-08-17 12:47PM EDT | 47.50 | 3.80 | 4.40 | 4.60 | -1.00 | -20.83% | 2 | 214 | 86.72% |
| SHAK220819C00050000 | 2022-08-18 3:29PM EDT | 50.00 | 2.00 | 1.95 | 2.30 | -0.25 | -11.11% | 186 | 842 | 71.09% |
| SHAK220819C00052500 | 2022-08-18 10:03AM EDT | 52.50 | 0.34 | 0.30 | 0.45 | -0.46 | -57.50% | 4 | 650 | 54.88% |
| SHAK220819C00055000 | 2022-08-18 3:15PM EDT | 55.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 15 | 2,719 | 81.64% |
| SHAK220819C00057500 | 2022-08-18 3:15PM EDT | 57.50 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 2 | 340 | 109.38% |
| SHAK220819C00060000 | 2022-08-16 11:39AM EDT | 60.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 3 | 610 | 166.41% |
| SHAK220819C00065000 | 2022-08-11 11:59AM EDT | 65.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1,874 | 190.63% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK220819P00020000 | 2022-08-04 9:43AM EDT | 20.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 12 | 843.75% |
| SHAK220819P00025000 | 2022-08-18 11:23AM EDT | 25.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 1 | 84 | 568.75% |
| SHAK220819P00027500 | 2022-08-18 11:23AM EDT | 27.50 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 1 | 64 | 548.44% |
| SHAK220819P00030000 | 2022-08-09 1:48PM EDT | 30.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 223 | 481.25% |
| SHAK220819P00032500 | 2022-08-08 11:15AM EDT | 32.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 278 | 417.19% |
| SHAK220819P00035000 | 2022-08-12 2:18PM EDT | 35.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 985 | 357.81% |
| SHAK220819P00037500 | 2022-08-12 3:41PM EDT | 37.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 849 | 303.13% |
| SHAK220819P00040000 | 2022-08-16 10:08AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 1,260 | 250.00% |
| SHAK220819P00042500 | 2022-08-17 11:06AM EDT | 42.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 665 | 179.69% |
| SHAK220819P00045000 | 2022-08-17 2:20PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 766 | 134.38% |
| SHAK220819P00047500 | 2022-08-18 11:40AM EDT | 47.50 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 1 | 1,598 | 102.34% |
| SHAK220819P00050000 | 2022-08-18 1:52PM EDT | 50.00 | 0.10 | 0.10 | 0.25 | -0.05 | -33.33% | 3 | 1,234 | 75.78% |
| SHAK220819P00052500 | 2022-08-18 12:39PM EDT | 52.50 | 1.39 | 0.80 | 0.95 | +0.23 | +19.83% | 5 | 160 | 52.93% |
| SHAK220819P00055000 | 2022-08-18 12:25PM EDT | 55.00 | 3.80 | 2.95 | 3.30 | +0.63 | +19.87% | 4 | 32 | 82.81% |
| SHAK220819P00057500 | 2022-08-17 9:49AM EDT | 57.50 | 5.00 | 5.40 | 5.80 | 0.00 | - | 2 | 4 | 120.31% |
© 2022 Yahoo. All rights reserved.
