Shake Shack Inc. (SHAK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK230915C00045000 | 2023-03-03 1:07PM EDT | 45.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHAK230915C00047500 | 2023-03-21 2:52PM EDT | 47.50 | 12.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHAK230915C00052500 | 2023-03-16 10:14AM EDT | 52.50 | 9.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SHAK230915C00055000 | 2023-03-29 10:13AM EDT | 55.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| SHAK230915C00057500 | 2023-03-24 9:55AM EDT | 57.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SHAK230915C00060000 | 2023-03-24 3:51PM EDT | 60.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SHAK230915C00062500 | 2023-03-27 9:30AM EDT | 62.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SHAK230915C00065000 | 2023-03-20 9:33AM EDT | 65.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SHAK230915C00067500 | 2023-03-22 3:11PM EDT | 67.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SHAK230915C00070000 | 2023-03-21 3:40PM EDT | 70.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SHAK230915C00075000 | 2023-03-23 1:53PM EDT | 75.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| SHAK230915C00080000 | 2023-03-29 9:41AM EDT | 80.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SHAK230915C00085000 | 2023-03-21 2:10PM EDT | 85.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK230915P00027500 | 2023-03-23 1:46PM EDT | 27.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SHAK230915P00030000 | 2023-03-17 11:48AM EDT | 30.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SHAK230915P00032500 | 2023-03-17 11:08AM EDT | 32.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SHAK230915P00035000 | 2023-03-24 3:46PM EDT | 35.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| SHAK230915P00037500 | 2023-03-21 12:45PM EDT | 37.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SHAK230915P00040000 | 2023-03-28 3:52PM EDT | 40.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SHAK230915P00042500 | 2023-02-15 11:07AM EDT | 42.50 | 2.55 | 2.90 | 3.10 | 0.00 | - | 4 | 71 | 56.30% |
| SHAK230915P00047500 | 2023-03-21 3:40PM EDT | 47.50 | 3.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SHAK230915P00050000 | 2023-03-29 9:38AM EDT | 50.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SHAK230915P00052500 | 2023-03-21 9:34AM EDT | 52.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SHAK230915P00055000 | 2023-03-28 2:32PM EDT | 55.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SHAK230915P00057500 | 2023-03-28 3:27PM EDT | 57.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SHAK230915P00062500 | 2023-03-16 12:18PM EDT | 62.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
