Shake Shack Inc. (SHAK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK230120C00020000 | 2022-11-21 1:50PM EST | 20.00 | 28.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHAK230120C00030000 | 2022-08-16 8:39AM EST | 30.00 | 24.61 | 18.70 | 21.60 | 0.00 | - | 2 | 2 | 109.08% |
| SHAK230120C00032500 | 2021-11-10 6:59AM EST | 32.50 | 48.40 | 42.10 | 47.00 | 0.00 | - | - | 1 | 751.37% |
| SHAK230120C00035000 | 2022-07-11 9:43AM EST | 35.00 | 10.29 | 18.00 | 18.40 | 0.00 | - | 1 | 2 | 124.12% |
| SHAK230120C00037500 | 2022-07-20 10:29AM EST | 37.50 | 14.70 | 14.80 | 15.20 | 0.00 | - | 1 | 1 | 93.70% |
| SHAK230120C00040000 | 2022-11-29 9:30AM EST | 40.00 | 10.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHAK230120C00042500 | 2022-11-23 11:17AM EST | 42.50 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHAK230120C00045000 | 2022-11-29 12:39PM EST | 45.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHAK230120C00047500 | 2022-11-17 11:17AM EST | 47.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SHAK230120C00050000 | 2022-11-29 3:20PM EST | 50.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| SHAK230120C00052500 | 2022-11-29 3:29PM EST | 52.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SHAK230120C00055000 | 2022-11-29 3:44PM EST | 55.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SHAK230120C00057500 | 2022-11-28 11:32AM EST | 57.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SHAK230120C00060000 | 2022-11-29 2:14PM EST | 60.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SHAK230120C00062500 | 2022-11-29 11:44AM EST | 62.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SHAK230120C00065000 | 2022-11-29 12:33PM EST | 65.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SHAK230120C00067500 | 2022-11-25 10:46AM EST | 67.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| SHAK230120C00070000 | 2022-11-28 11:43AM EST | 70.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SHAK230120C00072500 | 2022-11-25 11:23AM EST | 72.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| SHAK230120C00075000 | 2022-11-14 10:06AM EST | 75.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SHAK230120C00077500 | 2022-10-28 2:31PM EST | 77.50 | 0.90 | 0.00 | 0.50 | 0.00 | - | 1 | 62 | 64.16% |
| SHAK230120C00080000 | 2022-11-22 12:20PM EST | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SHAK230120C00082500 | 2022-09-19 10:09AM EST | 82.50 | 0.37 | 0.20 | 0.60 | 0.00 | - | 1 | 372 | 78.13% |
| SHAK230120C00085000 | 2022-11-07 10:18AM EST | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SHAK230120C00087500 | 2022-10-10 1:47PM EST | 87.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 32 | 67.38% |
| SHAK230120C00090000 | 2022-10-24 9:19AM EST | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 306 | 25.00% |
| SHAK230120C00092500 | 2022-09-20 11:21AM EST | 92.50 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 42 | 77.54% |
| SHAK230120C00095000 | 2022-09-19 8:50AM EST | 95.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 43 | 93.65% |
| SHAK230120C00097500 | 2022-04-18 9:24AM EST | 97.50 | 1.85 | 0.30 | 0.50 | 0.00 | - | 77 | 76 | 97.75% |
| SHAK230120C00100000 | 2022-10-20 12:06PM EST | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 528 | 73.83% |
| SHAK230120C00105000 | 2022-08-31 2:53PM EST | 105.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 3 | 88 | 104.88% |
| SHAK230120C00110000 | 2022-10-04 10:15AM EST | 110.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 723 | 102.73% |
| SHAK230120C00115000 | 2022-11-15 12:41PM EST | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SHAK230120C00120000 | 2022-09-14 11:14AM EST | 120.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 6 | 301 | 106.06% |
| SHAK230120C00125000 | 2022-06-15 9:25AM EST | 125.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 25 | 724 | 122.27% |
| SHAK230120C00130000 | 2022-05-09 10:29AM EST | 130.00 | 0.57 | 0.00 | 0.50 | 0.00 | - | 174 | 526 | 119.92% |
| SHAK230120C00135000 | 2022-08-04 10:11AM EST | 135.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 15 | 29 | 123.63% |
| SHAK230120C00140000 | 2022-05-13 11:23AM EST | 140.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 15 | 66 | 127.25% |
| SHAK230120C00145000 | 2022-04-29 2:41PM EST | 145.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 39 | 138.97% |
| SHAK230120C00150000 | 2022-10-04 1:23PM EST | 150.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 138 | 133.98% |
| SHAK230120C00155000 | 2022-01-27 11:17AM EST | 155.00 | 0.95 | 0.65 | 1.05 | 0.00 | - | 2 | 16 | 167.63% |
| SHAK230120C00160000 | 2022-02-24 10:56AM EST | 160.00 | 0.60 | 0.20 | 0.65 | 0.00 | - | 2 | 66 | 151.86% |
| SHAK230120C00165000 | 2022-03-07 9:53AM EST | 165.00 | 0.70 | 0.00 | 0.40 | 0.00 | - | 10 | 68 | 138.87% |
| SHAK230120C00170000 | 2022-01-18 2:54PM EST | 170.00 | 1.20 | 0.45 | 1.85 | 0.00 | - | 1 | 6 | 188.04% |
| SHAK230120C00175000 | 2022-09-02 10:40AM EST | 175.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 271 | 157.72% |
| SHAK230120C00180000 | 2022-01-21 1:43PM EST | 180.00 | 0.82 | 0.35 | 0.85 | 0.00 | - | 75 | 127 | 172.85% |
| SHAK230120C00185000 | 2022-01-14 1:54PM EST | 185.00 | 1.00 | 0.25 | 1.35 | 0.00 | - | 1 | 115 | 184.47% |
| SHAK230120C00190000 | 2022-07-07 12:54PM EST | 190.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 35 | 156.45% |
| SHAK230120C00195000 | 2021-12-22 9:52AM EST | 195.00 | 1.20 | 0.35 | 0.90 | 0.00 | - | 10 | 24 | 182.13% |
| SHAK230120C00200000 | 2022-05-20 11:32AM EST | 200.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 66 | 80 | 203.81% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK230120P00020000 | 2022-08-04 2:42PM EST | 20.00 | 0.23 | 0.05 | 0.55 | 0.00 | - | 3 | 28 | 144.34% |
| SHAK230120P00022500 | 2022-09-07 10:25AM EST | 22.50 | 0.40 | 0.25 | 0.00 | 0.00 | - | 10 | 36 | 109.38% |
| SHAK230120P00025000 | 2022-11-21 12:21PM EST | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SHAK230120P00027500 | 2022-11-07 10:50AM EST | 27.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SHAK230120P00030000 | 2022-11-10 3:21PM EST | 30.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SHAK230120P00032500 | 2022-11-23 3:13PM EST | 32.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SHAK230120P00035000 | 2022-11-29 12:14PM EST | 35.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SHAK230120P00037500 | 2022-11-28 12:34PM EST | 37.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SHAK230120P00040000 | 2022-11-28 12:05PM EST | 40.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SHAK230120P00042500 | 2022-11-29 1:00PM EST | 42.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SHAK230120P00045000 | 2022-11-29 1:26PM EST | 45.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SHAK230120P00047500 | 2022-11-29 3:47PM EST | 47.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| SHAK230120P00050000 | 2022-11-29 1:08PM EST | 50.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SHAK230120P00052500 | 2022-11-18 10:53AM EST | 52.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| SHAK230120P00055000 | 2022-11-29 10:38AM EST | 55.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHAK230120P00057500 | 2022-11-02 9:24AM EST | 57.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHAK230120P00060000 | 2022-11-29 10:38AM EST | 60.00 | 11.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHAK230120P00062500 | 2022-11-10 2:58PM EST | 62.50 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHAK230120P00065000 | 2022-11-29 10:38AM EST | 65.00 | 15.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHAK230120P00067500 | 2022-11-29 10:49AM EST | 67.50 | 17.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHAK230120P00070000 | 2022-11-21 10:23AM EST | 70.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHAK230120P00072500 | 2022-09-28 10:27AM EST | 72.50 | 24.62 | 17.50 | 17.90 | 0.00 | - | 4 | 352 | 0.00% |
| SHAK230120P00075000 | 2022-11-04 8:51AM EST | 75.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHAK230120P00077500 | 2022-06-17 1:19PM EST | 77.50 | 37.82 | 32.10 | 32.60 | 0.00 | - | 4 | 15 | 165.63% |
| SHAK230120P00080000 | 2022-07-14 12:30PM EST | 80.00 | 35.95 | 27.00 | 27.70 | 0.00 | - | 3 | 13 | 0.00% |
| SHAK230120P00082500 | 2022-02-17 11:54AM EST | 82.50 | 18.20 | 20.30 | 21.10 | 0.00 | - | 500 | 505 | 0.00% |
| SHAK230120P00085000 | 2022-04-28 2:53PM EST | 85.00 | 27.80 | 36.00 | 37.50 | 0.00 | - | 2 | 30 | 133.42% |
| SHAK230120P00087500 | 2022-06-17 9:11AM EST | 87.50 | 48.46 | 41.50 | 43.90 | 0.00 | - | 5 | 0 | 191.06% |
| SHAK230120P00090000 | 2021-11-05 2:03PM EST | 90.00 | 17.20 | 24.00 | 25.00 | 0.00 | - | 2 | 21 | 0.00% |
| SHAK230120P00092500 | 2022-05-20 2:13PM EST | 92.50 | 52.00 | 51.90 | 54.90 | 0.00 | - | 1 | 1 | 276.73% |
| SHAK230120P00095000 | 2022-06-22 10:07AM EST | 95.00 | 55.60 | 45.60 | 47.50 | 0.00 | - | 1 | 0 | 146.12% |
| SHAK230120P00097500 | 2022-05-19 9:18AM EST | 97.50 | 55.50 | 56.70 | 59.60 | 0.00 | - | 16 | 3 | 282.06% |
| SHAK230120P00100000 | 2022-07-15 8:42AM EST | 100.00 | 53.60 | 46.40 | 48.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHAK230120P00105000 | 2021-11-10 6:59AM EST | 105.00 | 31.90 | 36.30 | 38.60 | 0.00 | - | 4 | 12 | 0.00% |
| SHAK230120P00110000 | 2022-03-16 2:58PM EST | 110.00 | 44.60 | 47.20 | 48.80 | 0.00 | - | 1 | 50 | 0.00% |
| SHAK230120P00115000 | 2022-03-15 12:10PM EST | 115.00 | 54.50 | 51.60 | 54.00 | 0.00 | - | 1 | 10 | 0.00% |
| SHAK230120P00120000 | 2022-01-19 3:02PM EST | 120.00 | 55.89 | 49.40 | 51.20 | 0.00 | - | 2 | 39 | 0.00% |
| SHAK230120P00125000 | 2022-02-23 9:30AM EST | 125.00 | 58.91 | 55.70 | 57.00 | 0.00 | - | 1 | 131 | 0.00% |
| SHAK230120P00130000 | 2022-02-23 9:30AM EST | 130.00 | 63.88 | 60.10 | 61.60 | 0.00 | - | 1 | 128 | 0.00% |
| SHAK230120P00135000 | 2021-11-10 6:59AM EST | 135.00 | 42.10 | 61.60 | 64.60 | 0.00 | - | 4 | 8 | 0.00% |
| SHAK230120P00140000 | 2021-11-10 6:59AM EST | 140.00 | 49.40 | 66.90 | 69.40 | 0.00 | - | 4 | 4 | 0.00% |
| SHAK230120P00145000 | 2022-06-10 10:52AM EST | 145.00 | 102.50 | 102.50 | 105.90 | 0.00 | - | - | 1 | 322.00% |
| SHAK230120P00150000 | 2021-11-10 6:59AM EST | 150.00 | 57.60 | 76.40 | 79.40 | 0.00 | - | 4 | 13 | 0.00% |
| SHAK230120P00160000 | 2021-11-10 6:59AM EST | 160.00 | 65.50 | 86.00 | 89.00 | 0.00 | - | 6 | 6 | 0.00% |
| SHAK230120P00165000 | 2021-11-10 6:59AM EST | 165.00 | 70.20 | 90.30 | 93.90 | 0.00 | - | 2 | 2 | 0.00% |
| SHAK230120P00175000 | 2021-11-10 6:59AM EST | 175.00 | 79.10 | 99.20 | 103.30 | 0.00 | - | 5 | 5 | 0.00% |
| SHAK230120P00180000 | 2021-11-10 6:59AM EST | 180.00 | 83.60 | 104.00 | 108.50 | 0.00 | - | 2 | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
