Shake Shack Inc. (SHAK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK230324C00050000 | 2023-03-14 3:25PM EDT | 50.00 | 5.81 | 1.35 | 4.20 | 0.00 | - | - | 0 | 95.70% |
| SHAK230324C00052500 | 2023-03-14 1:16PM EDT | 52.50 | 4.10 | 0.00 | 0.30 | 0.00 | - | - | 2 | 24.51% |
| SHAK230324C00053500 | 2023-03-24 11:24AM EDT | 53.50 | 0.10 | 0.00 | 0.15 | -0.80 | -88.89% | 37 | 10 | 43.36% |
| SHAK230324C00054000 | 2023-03-14 2:07PM EDT | 54.00 | 2.80 | 0.00 | 0.10 | 0.00 | - | - | 5 | 48.44% |
| SHAK230324C00055000 | 2023-03-23 3:16PM EDT | 55.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 40 | 143 | 58.59% |
| SHAK230324C00056000 | 2023-03-24 11:32AM EDT | 56.00 | 0.05 | 0.00 | 0.15 | -0.30 | -85.71% | 2 | 11 | 82.81% |
| SHAK230324C00056500 | 2023-03-23 10:25AM EDT | 56.50 | 0.30 | 0.00 | 0.20 | 0.00 | - | 2 | 54 | 98.05% |
| SHAK230324C00057000 | 2023-03-24 1:10PM EDT | 57.00 | 0.12 | 0.05 | 0.20 | -0.02 | -14.29% | 9 | 35 | 112.50% |
| SHAK230324C00057500 | 2023-03-23 11:40AM EDT | 57.50 | 0.11 | 0.00 | 0.15 | 0.00 | - | 35 | 82 | 108.20% |
| SHAK230324C00058000 | 2023-03-24 1:10PM EDT | 58.00 | 0.07 | 0.00 | 0.15 | -0.18 | -72.00% | 2 | 48 | 116.41% |
| SHAK230324C00058500 | 2023-03-22 1:25PM EDT | 58.50 | 0.25 | 0.00 | 1.65 | 0.00 | - | 1 | 4 | 247.66% |
| SHAK230324C00059000 | 2023-03-23 10:34AM EDT | 59.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 89 | 132.03% |
| SHAK230324C00060000 | 2023-03-23 12:49PM EDT | 60.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 52 | 155.47% |
| SHAK230324C00061000 | 2023-03-21 3:49PM EDT | 61.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 7 | 16 | 198.44% |
| SHAK230324C00061500 | 2023-03-20 11:27AM EDT | 61.50 | 0.10 | 0.00 | 0.45 | 0.00 | - | 2 | 26 | 212.50% |
| SHAK230324C00065000 | 2023-03-13 10:28AM EDT | 65.00 | 0.12 | 0.00 | 0.45 | 0.00 | - | 6 | 9 | 266.41% |
| SHAK230324C00070000 | 2023-02-16 1:42PM EDT | 70.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 275.00% |
| SHAK230324C00075000 | 2023-02-03 10:30AM EDT | 75.00 | 0.70 | 0.00 | 1.15 | 0.00 | - | 2 | 2 | 483.98% |
Putsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK230324P00045000 | 2023-03-21 12:11PM EDT | 45.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 4 | 230.47% |
| SHAK230324P00047000 | 2023-03-20 9:30AM EDT | 47.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 6 | 11 | 131.25% |
| SHAK230324P00048000 | 2023-03-20 11:59AM EDT | 48.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 13 | 20 | 111.33% |
| SHAK230324P00049000 | 2023-03-16 12:19PM EDT | 49.00 | 0.25 | 0.00 | 1.70 | 0.00 | - | - | 4 | 206.06% |
| SHAK230324P00050000 | 2023-03-24 1:30PM EDT | 50.00 | 0.08 | 0.00 | 0.20 | -0.07 | -46.67% | 1 | 67 | 75.78% |
| SHAK230324P00051000 | 2023-03-17 3:50PM EDT | 51.00 | 0.53 | 0.00 | 0.10 | 0.00 | - | 6 | 6 | 52.73% |
| SHAK230324P00051500 | 2023-03-17 2:48PM EDT | 51.50 | 0.60 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 40.63% |
| SHAK230324P00052000 | 2023-03-24 3:58PM EDT | 52.00 | 0.05 | 0.00 | 0.10 | -0.30 | -85.71% | 3 | 17 | 27.54% |
| SHAK230324P00052500 | 2023-03-24 3:50PM EDT | 52.50 | 0.07 | 0.00 | 0.15 | -0.18 | -72.00% | 11 | 16 | 16.21% |
| SHAK230324P00053000 | 2023-03-24 3:58PM EDT | 53.00 | 0.42 | 0.25 | 0.70 | +0.13 | +44.83% | 16 | 13 | 40.43% |
| SHAK230324P00053500 | 2023-03-22 10:21AM EDT | 53.50 | 0.30 | 0.35 | 1.80 | 0.00 | - | 3 | 12 | 115.23% |
| SHAK230324P00054000 | 2023-03-24 1:10PM EDT | 54.00 | 0.61 | 1.45 | 2.35 | +0.26 | +74.29% | 9 | 40 | 91.99% |
| SHAK230324P00055000 | 2023-03-24 3:40PM EDT | 55.00 | 2.11 | 1.75 | 2.70 | +0.49 | +30.25% | 7 | 26 | 94.73% |
| SHAK230324P00059000 | 2023-03-17 12:36PM EDT | 59.00 | 4.60 | 5.50 | 7.00 | 0.00 | - | 2 | 2 | 224.22% |
| SHAK230324P00060000 | 2023-02-15 10:52AM EDT | 60.00 | 4.70 | 5.90 | 6.40 | 0.00 | - | - | 1 | 0.00% |
| SHAK230324P00065000 | 2023-02-09 12:36PM EDT | 65.00 | 8.34 | 10.30 | 11.10 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
