Shake Shack Inc. (SHAK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK230616C00022500 | 2022-12-21 4:49PM EDT | 22.50 | 24.10 | 32.10 | 33.70 | 0.00 | - | - | 7 | 192.43% |
| SHAK230616C00030000 | 2022-12-29 11:57AM EDT | 30.00 | 15.30 | 26.90 | 28.60 | 0.00 | - | 1 | 11 | 183.28% |
| SHAK230616C00032500 | 2022-08-04 11:27AM EDT | 32.50 | 21.20 | 18.00 | 18.70 | 0.00 | - | - | 3 | 0.00% |
| SHAK230616C00035000 | 2022-12-21 4:28PM EDT | 35.00 | 13.80 | 21.10 | 22.90 | 0.00 | - | - | 5 | 137.21% |
| SHAK230616C00040000 | 2023-03-13 10:04AM EDT | 40.00 | 14.98 | 14.00 | 14.70 | 0.00 | - | 3 | 30 | 70.36% |
| SHAK230616C00042500 | 2023-03-15 12:56PM EDT | 42.50 | 14.90 | 12.00 | 12.40 | 0.00 | - | 10 | 15 | 65.11% |
| SHAK230616C00045000 | 2023-03-06 10:51AM EDT | 45.00 | 15.16 | 10.20 | 10.50 | 0.00 | - | 1 | 5 | 62.89% |
| SHAK230616C00047500 | 2023-03-06 1:42PM EDT | 47.50 | 12.80 | 8.40 | 8.80 | 0.00 | - | 11 | 50 | 60.33% |
| SHAK230616C00050000 | 2023-03-21 2:35PM EDT | 50.00 | 9.10 | 6.80 | 7.10 | 0.00 | - | 3 | 40 | 57.35% |
| SHAK230616C00052500 | 2023-03-07 10:58AM EDT | 52.50 | 10.00 | 5.40 | 5.70 | 0.00 | - | 1 | 45 | 55.40% |
| SHAK230616C00055000 | 2023-03-23 2:17PM EDT | 55.00 | 5.25 | 4.20 | 4.50 | 0.00 | - | 1 | 1,061 | 53.76% |
| SHAK230616C00057500 | 2023-03-23 3:42PM EDT | 57.50 | 4.00 | 3.20 | 3.50 | 0.00 | - | 6 | 95 | 52.41% |
| SHAK230616C00060000 | 2023-03-24 2:24PM EDT | 60.00 | 2.60 | 2.25 | 2.75 | -0.70 | -21.21% | 6 | 179 | 50.90% |
| SHAK230616C00062500 | 2023-03-24 10:54AM EDT | 62.50 | 2.05 | 1.75 | 1.95 | -1.35 | -39.71% | 1 | 43 | 51.07% |
| SHAK230616C00065000 | 2023-03-24 3:27PM EDT | 65.00 | 1.45 | 1.25 | 1.45 | -0.15 | -9.37% | 2 | 1,205 | 50.44% |
| SHAK230616C00067500 | 2023-03-23 10:24AM EDT | 67.50 | 1.39 | 0.85 | 1.10 | 0.00 | - | 2 | 7 | 50.44% |
| SHAK230616C00070000 | 2023-03-23 1:51PM EDT | 70.00 | 0.85 | 0.60 | 0.75 | 0.00 | - | 102 | 211 | 49.00% |
| SHAK230616C00075000 | 2023-03-24 2:30PM EDT | 75.00 | 0.35 | 0.25 | 0.40 | -0.05 | -12.50% | 1 | 282 | 48.83% |
| SHAK230616C00080000 | 2023-03-03 3:43PM EDT | 80.00 | 0.53 | 0.10 | 0.50 | 0.00 | - | 2 | 147 | 52.10% |
| SHAK230616C00085000 | 2023-03-06 12:32PM EDT | 85.00 | 0.28 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 53.71% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK230616P00022500 | 2023-03-10 4:01PM EDT | 22.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 27 | 89.45% |
| SHAK230616P00025000 | 2023-03-16 11:54AM EDT | 25.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 53 | 81.64% |
| SHAK230616P00027500 | 2023-03-13 9:51AM EDT | 27.50 | 0.55 | 0.05 | 0.75 | 0.00 | - | 5 | 31 | 87.21% |
| SHAK230616P00030000 | 2023-02-21 12:13PM EDT | 30.00 | 0.40 | 0.05 | 0.50 | 0.00 | - | 2 | 26 | 71.29% |
| SHAK230616P00032500 | 2023-01-23 12:48PM EDT | 32.50 | 0.70 | 0.30 | 0.65 | 0.00 | - | 5 | 475 | 70.61% |
| SHAK230616P00035000 | 2023-03-15 3:38PM EDT | 35.00 | 0.65 | 0.55 | 0.70 | 0.00 | - | 1 | 794 | 66.16% |
| SHAK230616P00037500 | 2023-03-16 10:02AM EDT | 37.50 | 0.90 | 0.75 | 0.95 | 0.00 | - | 2 | 72 | 62.65% |
| SHAK230616P00040000 | 2023-03-16 10:36AM EDT | 40.00 | 1.05 | 1.05 | 1.35 | 0.00 | - | 2 | 250 | 60.30% |
| SHAK230616P00042500 | 2023-03-22 10:03AM EDT | 42.50 | 1.25 | 1.50 | 1.75 | 0.00 | - | 10 | 826 | 57.59% |
| SHAK230616P00045000 | 2023-03-07 4:44PM EDT | 45.00 | 1.38 | 2.05 | 2.40 | 0.00 | - | 1 | 103 | 55.74% |
| SHAK230616P00047500 | 2023-03-22 3:04PM EDT | 47.50 | 2.10 | 2.85 | 3.10 | 0.00 | - | 5 | 47 | 53.91% |
| SHAK230616P00050000 | 2023-03-23 10:24AM EDT | 50.00 | 2.98 | 3.70 | 4.00 | 0.00 | - | 2 | 101 | 51.67% |
| SHAK230616P00052500 | 2023-03-23 2:17PM EDT | 52.50 | 4.37 | 4.80 | 5.10 | 0.00 | - | 1 | 248 | 51.47% |
| SHAK230616P00055000 | 2023-03-23 11:04AM EDT | 55.00 | 4.68 | 6.10 | 6.40 | 0.00 | - | 5 | 144 | 49.85% |
| SHAK230616P00057500 | 2023-03-23 11:00AM EDT | 57.50 | 6.00 | 7.50 | 7.80 | 0.00 | - | 1 | 34 | 47.34% |
| SHAK230616P00060000 | 2023-03-21 1:31PM EDT | 60.00 | 7.40 | 9.20 | 9.50 | 0.00 | - | 5 | 71 | 46.02% |
| SHAK230616P00062500 | 2023-01-26 2:41PM EDT | 62.50 | 9.90 | 8.80 | 9.10 | 0.00 | - | 50 | 50 | 0.00% |
| SHAK230616P00065000 | 2023-03-15 10:46AM EDT | 65.00 | 12.10 | 12.90 | 13.60 | 0.00 | - | 3 | 204 | 46.46% |
| SHAK230616P00067500 | 2023-03-10 11:31AM EDT | 67.50 | 14.00 | 15.10 | 16.90 | 0.00 | - | 3 | 1 | 62.31% |
| SHAK230616P00070000 | 2023-03-14 2:44PM EDT | 70.00 | 15.20 | 17.10 | 18.00 | 0.00 | - | 1 | 6 | 45.31% |
| SHAK230616P00075000 | 2023-01-19 3:52PM EDT | 75.00 | 20.70 | 19.50 | 20.90 | 0.00 | - | 1 | 1 | 0.00% |
| SHAK230616P00080000 | 2023-01-25 4:26PM EDT | 80.00 | 23.70 | 22.40 | 24.90 | 0.00 | - | 2 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
