Shake Shack Inc. (SHAK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK230120C00030000 | 2022-07-05 10:13AM EDT | 30.00 | 13.24 | 20.70 | 22.30 | 0.00 | - | 1 | 4 | 0.00% |
| SHAK230120C00032500 | 2021-11-10 7:59AM EDT | 32.50 | 48.40 | 42.10 | 47.00 | 0.00 | - | - | 1 | 378.81% |
| SHAK230120C00035000 | 2022-07-11 10:43AM EDT | 35.00 | 10.29 | 18.00 | 18.40 | 0.00 | - | 1 | 2 | 40.14% |
| SHAK230120C00037500 | 2022-07-20 11:29AM EDT | 37.50 | 14.70 | 17.70 | 18.20 | 0.00 | - | 1 | 1 | 65.94% |
| SHAK230120C00040000 | 2022-08-10 1:18PM EDT | 40.00 | 14.02 | 15.80 | 16.30 | 0.00 | - | 2 | 102 | 64.17% |
| SHAK230120C00042500 | 2022-07-19 1:27PM EDT | 42.50 | 10.10 | 14.00 | 14.40 | 0.00 | - | 1 | 2 | 62.01% |
| SHAK230120C00045000 | 2022-08-04 1:19PM EDT | 45.00 | 10.70 | 12.30 | 12.80 | 0.00 | - | 5 | 21 | 60.83% |
| SHAK230120C00047500 | 2022-08-04 1:48PM EDT | 47.50 | 9.60 | 10.70 | 11.10 | 0.00 | - | 4 | 10 | 58.75% |
| SHAK230120C00050000 | 2022-08-11 10:49AM EDT | 50.00 | 8.95 | 9.30 | 9.60 | 0.00 | - | 1 | 191 | 57.43% |
| SHAK230120C00052500 | 2022-08-10 9:58AM EDT | 52.50 | 6.70 | 7.90 | 8.20 | 0.00 | - | 109 | 166 | 55.64% |
| SHAK230120C00055000 | 2022-08-11 1:51PM EDT | 55.00 | 6.50 | 6.70 | 7.00 | 0.00 | - | 6 | 977 | 54.47% |
| SHAK230120C00057500 | 2022-08-12 2:03PM EDT | 57.50 | 5.50 | 5.60 | 5.90 | +0.60 | +12.24% | 1 | 203 | 53.17% |
| SHAK230120C00060000 | 2022-08-11 10:54AM EDT | 60.00 | 4.80 | 4.70 | 4.90 | 0.00 | - | 2 | 216 | 52.12% |
| SHAK230120C00062500 | 2022-08-12 2:53PM EDT | 62.50 | 3.90 | 3.80 | 4.10 | +1.15 | +41.82% | 1 | 90 | 51.00% |
| SHAK230120C00065000 | 2022-08-11 2:08PM EDT | 65.00 | 2.95 | 3.10 | 3.40 | 0.00 | - | 7 | 924 | 50.21% |
| SHAK230120C00067500 | 2022-08-09 3:24PM EDT | 67.50 | 1.80 | 2.55 | 2.80 | 0.00 | - | 1 | 374 | 50.70% |
| SHAK230120C00070000 | 2022-08-10 10:43AM EDT | 70.00 | 1.75 | 2.05 | 2.30 | 0.00 | - | 2 | 274 | 50.15% |
| SHAK230120C00072500 | 2022-08-05 3:39PM EDT | 72.50 | 1.60 | 1.65 | 1.85 | 0.00 | - | 16 | 285 | 49.37% |
| SHAK230120C00075000 | 2022-08-10 1:02PM EDT | 75.00 | 1.06 | 1.35 | 1.55 | 0.00 | - | 7 | 327 | 49.41% |
| SHAK230120C00077500 | 2022-08-01 3:37PM EDT | 77.50 | 1.01 | 1.05 | 1.20 | 0.00 | - | 12 | 63 | 48.34% |
| SHAK230120C00080000 | 2022-08-03 12:37PM EDT | 80.00 | 1.30 | 0.85 | 1.05 | 0.00 | - | 12 | 356 | 49.07% |
| SHAK230120C00082500 | 2022-08-03 12:37PM EDT | 82.50 | 1.05 | 0.70 | 0.80 | 0.00 | - | 1 | 371 | 48.02% |
| SHAK230120C00085000 | 2022-08-10 12:20PM EDT | 85.00 | 0.50 | 0.55 | 0.65 | 0.00 | - | 6 | 571 | 47.85% |
| SHAK230120C00087500 | 2022-06-10 12:02PM EDT | 87.50 | 0.50 | 0.05 | 0.75 | 0.00 | - | 2 | 31 | 51.66% |
| SHAK230120C00090000 | 2022-08-01 10:24AM EDT | 90.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 6 | 305 | 48.10% |
| SHAK230120C00092500 | 2022-05-11 9:52AM EDT | 92.50 | 0.85 | 0.10 | 0.55 | 0.00 | - | 10 | 41 | 52.05% |
| SHAK230120C00095000 | 2022-08-09 2:45PM EDT | 95.00 | 0.10 | 0.10 | 0.55 | 0.00 | - | 1 | 47 | 53.86% |
| SHAK230120C00097500 | 2022-04-18 10:24AM EDT | 97.50 | 1.85 | 0.30 | 0.50 | 0.00 | - | 77 | 76 | 52.30% |
| SHAK230120C00100000 | 2022-08-05 10:22AM EDT | 100.00 | 0.28 | 0.15 | 0.45 | 0.00 | - | 2 | 563 | 51.22% |
| SHAK230120C00105000 | 2022-05-11 2:12PM EDT | 105.00 | 0.42 | 0.05 | 0.50 | 0.00 | - | 2 | 91 | 53.47% |
| SHAK230120C00110000 | 2022-08-09 1:22PM EDT | 110.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 100 | 722 | 59.33% |
| SHAK230120C00115000 | 2022-08-11 10:06AM EDT | 115.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 1,821 | 62.06% |
| SHAK230120C00120000 | 2022-07-19 12:20PM EDT | 120.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 50 | 301 | 64.70% |
| SHAK230120C00125000 | 2022-06-15 10:25AM EDT | 125.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 25 | 724 | 66.41% |
| SHAK230120C00130000 | 2022-05-09 11:29AM EDT | 130.00 | 0.57 | 0.00 | 0.50 | 0.00 | - | 174 | 526 | 65.23% |
| SHAK230120C00135000 | 2022-08-04 11:11AM EDT | 135.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 15 | 29 | 67.38% |
| SHAK230120C00140000 | 2022-05-13 12:23PM EDT | 140.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 15 | 66 | 69.43% |
| SHAK230120C00145000 | 2022-04-29 3:41PM EDT | 145.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 39 | 75.93% |
| SHAK230120C00150000 | 2022-04-29 12:20PM EDT | 150.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 153 | 138 | 77.93% |
| SHAK230120C00155000 | 2022-01-27 12:17PM EDT | 155.00 | 0.95 | 0.65 | 1.05 | 0.00 | - | 2 | 16 | 91.80% |
| SHAK230120C00160000 | 2022-02-24 11:56AM EDT | 160.00 | 0.60 | 0.20 | 0.65 | 0.00 | - | 2 | 66 | 83.20% |
| SHAK230120C00165000 | 2022-03-07 10:53AM EDT | 165.00 | 0.70 | 0.00 | 0.40 | 0.00 | - | 10 | 68 | 76.17% |
| SHAK230120C00170000 | 2022-01-18 3:54PM EDT | 170.00 | 1.20 | 0.45 | 1.85 | 0.00 | - | 1 | 6 | 103.25% |
| SHAK230120C00175000 | 2022-05-16 1:15PM EDT | 175.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 110 | 271 | 80.57% |
| SHAK230120C00180000 | 2022-01-21 2:43PM EDT | 180.00 | 0.82 | 0.35 | 0.85 | 0.00 | - | 75 | 127 | 95.02% |
| SHAK230120C00185000 | 2022-01-14 2:54PM EDT | 185.00 | 1.00 | 0.25 | 1.35 | 0.00 | - | 1 | 115 | 101.47% |
| SHAK230120C00190000 | 2022-07-07 1:54PM EDT | 190.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 35 | 86.13% |
| SHAK230120C00195000 | 2021-12-22 10:52AM EDT | 195.00 | 1.20 | 0.35 | 0.90 | 0.00 | - | 10 | 24 | 100.29% |
| SHAK230120C00200000 | 2022-05-20 12:32PM EDT | 200.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 66 | 80 | 112.31% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK230120P00020000 | 2022-08-04 3:42PM EDT | 20.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 25.00% |
| SHAK230120P00022500 | 2022-06-24 1:39PM EDT | 22.50 | 1.20 | 0.55 | 0.80 | 0.00 | - | 2 | 26 | 89.94% |
| SHAK230120P00025000 | 2022-08-04 3:55PM EDT | 25.00 | 0.55 | 0.15 | 0.70 | 0.00 | - | 4 | 151 | 72.17% |
| SHAK230120P00027500 | 2022-07-26 9:43AM EDT | 27.50 | 1.30 | 0.45 | 0.85 | 0.00 | - | 10 | 145 | 70.90% |
| SHAK230120P00030000 | 2022-07-26 9:52AM EDT | 30.00 | 1.78 | 0.75 | 0.90 | 0.00 | - | 10 | 33 | 67.04% |
| SHAK230120P00032500 | 2022-07-08 3:27PM EDT | 32.50 | 3.50 | 1.35 | 1.50 | 0.00 | - | 4 | 114 | 70.12% |
| SHAK230120P00035000 | 2022-08-10 12:09PM EDT | 35.00 | 1.73 | 1.40 | 1.55 | 0.00 | - | 2 | 115 | 62.74% |
| SHAK230120P00037500 | 2022-08-12 2:39PM EDT | 37.50 | 1.95 | 1.85 | 2.00 | -0.40 | -17.02% | 2 | 39 | 60.91% |
| SHAK230120P00040000 | 2022-08-12 2:36PM EDT | 40.00 | 2.53 | 2.40 | 2.55 | -0.37 | -12.76% | 7 | 549 | 59.25% |
| SHAK230120P00042500 | 2022-08-12 2:35PM EDT | 42.50 | 3.15 | 3.00 | 3.20 | -0.55 | -14.86% | 1 | 308 | 57.39% |
| SHAK230120P00045000 | 2022-08-09 10:47AM EDT | 45.00 | 4.80 | 3.80 | 3.90 | 0.00 | - | 10 | 215 | 55.76% |
| SHAK230120P00047500 | 2022-08-10 9:46AM EDT | 47.50 | 5.30 | 4.60 | 4.80 | 0.00 | - | 11 | 144 | 54.05% |
| SHAK230120P00050000 | 2022-08-10 9:46AM EDT | 50.00 | 6.40 | 5.60 | 5.80 | 0.00 | - | 2 | 287 | 52.61% |
| SHAK230120P00052500 | 2022-08-10 9:46AM EDT | 52.50 | 7.70 | 6.70 | 6.90 | 0.00 | - | 1 | 28 | 51.00% |
| SHAK230120P00055000 | 2022-08-11 2:08PM EDT | 55.00 | 8.70 | 8.00 | 8.20 | 0.00 | - | 4 | 165 | 50.64% |
| SHAK230120P00057500 | 2022-07-28 3:39PM EDT | 57.50 | 11.50 | 9.30 | 9.60 | 0.00 | - | 4 | 654 | 49.34% |
| SHAK230120P00060000 | 2022-07-28 2:35PM EDT | 60.00 | 13.37 | 10.90 | 11.30 | 0.00 | - | 3 | 694 | 49.32% |
| SHAK230120P00062500 | 2022-07-18 11:26AM EDT | 62.50 | 17.95 | 12.50 | 12.90 | 0.00 | - | 1 | 62 | 47.72% |
| SHAK230120P00065000 | 2022-07-29 10:56AM EDT | 65.00 | 16.70 | 14.30 | 14.70 | 0.00 | - | 20 | 708 | 46.75% |
| SHAK230120P00067500 | 2022-07-28 12:18PM EDT | 67.50 | 18.65 | 16.20 | 16.60 | 0.00 | - | 1 | 70 | 45.73% |
| SHAK230120P00070000 | 2022-08-04 9:37AM EDT | 70.00 | 23.90 | 18.20 | 18.60 | 0.00 | - | 5 | 173 | 44.75% |
| SHAK230120P00072500 | 2022-05-12 9:59AM EDT | 72.50 | 31.20 | 29.90 | 30.40 | 0.00 | - | 1 | 356 | 117.37% |
| SHAK230120P00075000 | 2022-07-14 1:21PM EDT | 75.00 | 31.10 | 22.50 | 22.90 | 0.00 | - | 4 | 153 | 43.34% |
| SHAK230120P00077500 | 2022-06-17 2:19PM EDT | 77.50 | 37.82 | 32.10 | 32.60 | 0.00 | - | 4 | 15 | 104.54% |
| SHAK230120P00080000 | 2022-07-14 1:30PM EDT | 80.00 | 35.95 | 27.00 | 27.70 | 0.00 | - | 3 | 13 | 45.85% |
| SHAK230120P00082500 | 2022-02-17 12:54PM EDT | 82.50 | 18.20 | 20.30 | 21.10 | 0.00 | - | 500 | 505 | 0.00% |
| SHAK230120P00085000 | 2022-04-28 3:53PM EDT | 85.00 | 27.80 | 36.00 | 37.50 | 0.00 | - | 2 | 30 | 90.39% |
| SHAK230120P00087500 | 2022-06-17 10:11AM EDT | 87.50 | 48.46 | 41.50 | 43.90 | 0.00 | - | 5 | 0 | 119.32% |
| SHAK230120P00090000 | 2021-11-05 3:03PM EDT | 90.00 | 17.20 | 24.00 | 25.00 | 0.00 | - | 2 | 21 | 0.00% |
| SHAK230120P00092500 | 2022-05-20 3:13PM EDT | 92.50 | 52.00 | 51.90 | 54.90 | 0.00 | - | 1 | 1 | 165.50% |
| SHAK230120P00095000 | 2022-06-22 11:07AM EDT | 95.00 | 55.60 | 45.60 | 47.50 | 0.00 | - | 1 | 0 | 98.95% |
| SHAK230120P00097500 | 2022-05-19 10:18AM EDT | 97.50 | 55.50 | 56.70 | 59.60 | 0.00 | - | 16 | 3 | 168.73% |
| SHAK230120P00100000 | 2022-07-15 9:42AM EDT | 100.00 | 53.60 | 46.40 | 48.00 | 0.00 | - | 1 | 0 | 51.61% |
| SHAK230120P00105000 | 2021-11-10 7:59AM EDT | 105.00 | 31.90 | 36.30 | 38.60 | 0.00 | - | 4 | 12 | 0.00% |
| SHAK230120P00110000 | 2022-03-16 3:58PM EDT | 110.00 | 44.60 | 47.20 | 48.80 | 0.00 | - | 1 | 50 | 0.00% |
| SHAK230120P00115000 | 2022-03-15 1:10PM EDT | 115.00 | 54.50 | 51.60 | 54.00 | 0.00 | - | 1 | 10 | 0.00% |
| SHAK230120P00120000 | 2022-01-19 4:02PM EDT | 120.00 | 55.89 | 49.40 | 51.20 | 0.00 | - | 2 | 39 | 0.00% |
| SHAK230120P00125000 | 2022-02-23 10:30AM EDT | 125.00 | 58.91 | 55.70 | 57.00 | 0.00 | - | 1 | 131 | 0.00% |
| SHAK230120P00130000 | 2022-02-23 10:30AM EDT | 130.00 | 63.88 | 60.10 | 61.60 | 0.00 | - | 1 | 128 | 0.00% |
| SHAK230120P00135000 | 2021-11-10 7:59AM EDT | 135.00 | 42.10 | 61.60 | 64.60 | 0.00 | - | 4 | 8 | 0.00% |
| SHAK230120P00140000 | 2021-11-10 7:59AM EDT | 140.00 | 49.40 | 66.90 | 69.40 | 0.00 | - | 4 | 4 | 0.00% |
| SHAK230120P00145000 | 2022-06-10 11:52AM EDT | 145.00 | 102.50 | 102.50 | 105.90 | 0.00 | - | - | 1 | 192.72% |
| SHAK230120P00150000 | 2021-11-10 7:59AM EDT | 150.00 | 57.60 | 76.40 | 79.40 | 0.00 | - | 4 | 13 | 0.00% |
| SHAK230120P00160000 | 2021-11-10 7:59AM EDT | 160.00 | 65.50 | 86.00 | 89.00 | 0.00 | - | 6 | 6 | 0.00% |
| SHAK230120P00165000 | 2021-11-10 7:59AM EDT | 165.00 | 70.20 | 90.30 | 93.90 | 0.00 | - | 2 | 2 | 0.00% |
| SHAK230120P00175000 | 2021-11-10 7:59AM EDT | 175.00 | 79.10 | 99.20 | 103.30 | 0.00 | - | 5 | 5 | 0.00% |
| SHAK230120P00180000 | 2021-11-10 7:59AM EDT | 180.00 | 83.60 | 104.00 | 108.50 | 0.00 | - | 2 | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
