Shake Shack Inc. (SHAK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:45AM EDT. Market open.
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK220916C00030000 | 2022-07-05 3:23PM EDT | 30.00 | 13.35 | 20.90 | 22.00 | 0.00 | - | 7 | 5 | 0.00% |
| SHAK220916C00032500 | 2022-05-27 10:25AM EDT | 32.50 | 16.90 | 11.30 | 11.70 | 0.00 | - | 5 | 26 | 0.00% |
| SHAK220916C00035000 | 2022-06-15 10:11AM EDT | 35.00 | 8.90 | 12.40 | 12.80 | 0.00 | - | - | 1 | 0.00% |
| SHAK220916C00037500 | 2022-05-11 3:40PM EDT | 37.50 | 10.60 | 8.70 | 9.00 | 0.00 | - | 4 | 17 | 0.00% |
| SHAK220916C00040000 | 2022-08-05 2:46PM EDT | 40.00 | 12.17 | 13.30 | 13.80 | 0.00 | - | 5 | 143 | 59.67% |
| SHAK220916C00042500 | 2022-08-05 12:31PM EDT | 42.50 | 9.70 | 11.10 | 11.50 | 0.00 | - | 1 | 52 | 58.35% |
| SHAK220916C00045000 | 2022-08-05 11:17AM EDT | 45.00 | 7.62 | 8.90 | 9.60 | 0.00 | - | 8 | 153 | 58.40% |
| SHAK220916C00047500 | 2022-08-04 2:45PM EDT | 47.50 | 5.60 | 6.90 | 7.50 | 0.00 | - | 47 | 64 | 54.57% |
| SHAK220916C00050000 | 2022-08-08 10:25AM EDT | 50.00 | 5.50 | 5.20 | 5.70 | +1.40 | +34.15% | 14 | 199 | 52.78% |
| SHAK220916C00052500 | 2022-08-05 10:47AM EDT | 52.50 | 3.95 | 3.70 | 4.10 | +0.94 | +31.23% | 1 | 278 | 50.34% |
| SHAK220916C00055000 | 2022-08-08 10:07AM EDT | 55.00 | 2.92 | 2.60 | 2.80 | +0.86 | +41.75% | 15 | 486 | 50.54% |
| SHAK220916C00057500 | 2022-08-08 10:02AM EDT | 57.50 | 1.97 | 1.70 | 1.85 | +0.72 | +57.60% | 2 | 85 | 49.05% |
| SHAK220916C00060000 | 2022-08-08 9:47AM EDT | 60.00 | 1.10 | 1.05 | 1.20 | +0.27 | +32.53% | 3 | 277 | 48.46% |
| SHAK220916C00062500 | 2022-08-05 2:08PM EDT | 62.50 | 0.47 | 0.60 | 0.80 | 0.00 | - | 1 | 115 | 49.07% |
| SHAK220916C00065000 | 2022-08-08 9:40AM EDT | 65.00 | 0.40 | 0.35 | 0.50 | +0.10 | +33.33% | 60 | 165 | 48.93% |
| SHAK220916C00067500 | 2022-08-03 12:42PM EDT | 67.50 | 0.58 | 0.20 | 0.30 | 0.00 | - | 13 | 87 | 48.63% |
| SHAK220916C00070000 | 2022-08-03 11:46AM EDT | 70.00 | 0.30 | 0.10 | 0.15 | 0.00 | - | 4 | 139 | 46.97% |
| SHAK220916C00072500 | 2022-06-06 1:16PM EDT | 72.50 | 0.45 | 0.00 | 0.20 | 0.00 | - | 50 | 319 | 54.49% |
| SHAK220916C00075000 | 2022-07-21 9:30AM EDT | 75.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 295 | 52.44% |
| SHAK220916C00077500 | 2022-05-25 9:59AM EDT | 77.50 | 0.30 | 0.00 | 0.40 | 0.00 | - | 1 | 78 | 63.57% |
| SHAK220916C00080000 | 2022-07-06 12:17PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 73 | 25.00% |
| SHAK220916C00082500 | 2022-06-13 9:48AM EDT | 82.50 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 70 | 68.36% |
| SHAK220916C00085000 | 2022-06-09 3:37PM EDT | 85.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 29 | 78.61% |
| SHAK220916C00087500 | 2022-04-29 2:09PM EDT | 87.50 | 1.55 | 0.05 | 0.30 | 0.00 | - | 2 | 6 | 77.54% |
| SHAK220916C00090000 | 2022-06-21 2:04PM EDT | 90.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 2 | 32 | 82.81% |
| SHAK220916C00095000 | 2022-05-04 1:48PM EDT | 95.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 109 | 99.80% |
| SHAK220916C00100000 | 2022-07-28 9:56AM EDT | 100.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 2 | 12 | 86.33% |
| SHAK220916C00105000 | 2022-04-26 12:30PM EDT | 105.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 112.79% |
| SHAK220916C00110000 | 2022-05-04 11:58AM EDT | 110.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 118.65% |
| SHAK220916C00115000 | 2022-05-03 10:04AM EDT | 115.00 | 0.48 | 0.00 | 0.35 | 0.00 | - | 1 | 8 | 109.96% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK220916P00022500 | 2022-07-19 2:07PM EDT | 22.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | 10 | 20 | 125.78% |
| SHAK220916P00025000 | 2022-06-28 11:19AM EDT | 25.00 | 0.58 | 0.00 | 0.45 | 0.00 | - | 1 | 70 | 127.93% |
| SHAK220916P00027500 | 2022-07-14 1:05PM EDT | 27.50 | 0.59 | 0.00 | 0.15 | 0.00 | - | 2 | 49 | 94.53% |
| SHAK220916P00030000 | 2022-08-05 9:56AM EDT | 30.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 1 | 183 | 83.20% |
| SHAK220916P00032500 | 2022-08-05 12:50PM EDT | 32.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 79 | 79.30% |
| SHAK220916P00035000 | 2022-08-08 10:07AM EDT | 35.00 | 0.15 | 0.10 | 0.20 | -0.07 | -31.82% | 1 | 177 | 71.09% |
| SHAK220916P00037500 | 2022-08-05 2:29PM EDT | 37.50 | 0.35 | 0.25 | 0.30 | 0.00 | - | 3 | 237 | 69.04% |
| SHAK220916P00040000 | 2022-08-05 3:13PM EDT | 40.00 | 0.55 | 0.35 | 0.45 | 0.00 | - | 21 | 288 | 64.06% |
| SHAK220916P00042500 | 2022-08-05 2:08PM EDT | 42.50 | 0.77 | 0.60 | 0.70 | -0.08 | -9.41% | 1 | 1,330 | 61.43% |
| SHAK220916P00045000 | 2022-08-05 2:23PM EDT | 45.00 | 1.30 | 0.90 | 1.10 | 0.00 | - | 21 | 384 | 58.40% |
| SHAK220916P00047500 | 2022-08-08 9:41AM EDT | 47.50 | 1.65 | 1.45 | 1.55 | -0.35 | -17.50% | 1 | 890 | 55.49% |
| SHAK220916P00050000 | 2022-08-08 10:02AM EDT | 50.00 | 2.25 | 2.10 | 2.25 | -0.70 | -23.73% | 2 | 359 | 52.39% |
| SHAK220916P00052500 | 2022-08-08 10:16AM EDT | 52.50 | 3.20 | 3.10 | 3.30 | -1.10 | -25.58% | 17 | 162 | 51.07% |
| SHAK220916P00055000 | 2022-08-05 3:09PM EDT | 55.00 | 5.61 | 4.40 | 4.70 | 0.00 | - | 13 | 86 | 50.54% |
| SHAK220916P00057500 | 2022-05-24 10:18AM EDT | 57.50 | 17.10 | 18.00 | 18.60 | 0.00 | - | 4 | 49 | 225.17% |
| SHAK220916P00060000 | 2022-08-03 1:44PM EDT | 60.00 | 8.46 | 7.70 | 8.20 | 0.00 | - | 1 | 281 | 52.81% |
| SHAK220916P00062500 | 2022-08-05 3:54PM EDT | 62.50 | 11.55 | 9.80 | 10.30 | 0.00 | - | 4 | 427 | 54.20% |
| SHAK220916P00065000 | 2022-06-16 12:07PM EDT | 65.00 | 26.60 | 18.50 | 19.10 | 0.00 | - | 1 | 59 | 156.20% |
| SHAK220916P00067500 | 2022-05-11 2:44PM EDT | 67.50 | 24.00 | 24.30 | 25.30 | 0.00 | - | 2 | 42 | 215.11% |
| SHAK220916P00070000 | 2022-06-01 11:32AM EDT | 70.00 | 23.50 | 28.80 | 29.70 | 0.00 | - | 1 | 46 | 251.32% |
| SHAK220916P00072500 | 2022-06-16 11:52AM EDT | 72.50 | 33.91 | 25.40 | 26.60 | 0.00 | - | 6 | 0 | 176.93% |
| SHAK220916P00075000 | 2022-05-05 1:38PM EDT | 75.00 | 20.80 | 27.60 | 28.00 | 0.00 | - | 20 | 51 | 173.88% |
| SHAK220916P00077500 | 2022-06-15 10:53AM EDT | 77.50 | 36.91 | 30.60 | 31.80 | 0.00 | - | 1 | 0 | 194.09% |
| SHAK220916P00080000 | 2022-03-16 11:29AM EDT | 80.00 | 18.90 | 19.70 | 20.50 | 0.00 | - | 1 | 75 | 0.00% |
| SHAK220916P00082500 | 2022-05-12 11:25AM EDT | 82.50 | 36.80 | 38.90 | 40.20 | 0.00 | - | 5 | 65 | 255.44% |
| SHAK220916P00085000 | 2022-05-10 10:18AM EDT | 85.00 | 39.30 | 40.20 | 41.40 | 0.00 | - | 3 | 3 | 243.56% |
| SHAK220916P00087500 | 2022-05-12 11:28AM EDT | 87.50 | 41.80 | 43.90 | 45.20 | 0.00 | - | 5 | 0 | 267.29% |
| SHAK220916P00095000 | 2022-02-14 1:03AM EDT | 95.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHAK220916P00100000 | 2022-04-12 10:09AM EDT | 100.00 | 36.97 | 55.40 | 57.20 | 0.00 | - | 3 | 3 | 281.93% |
| SHAK220916P00115000 | 2022-06-10 11:46AM EDT | 115.00 | 72.30 | 73.10 | 75.60 | 0.00 | - | 1 | 0 | 350.90% |
© 2022 Yahoo. All rights reserved.
