Shake Shack Inc. (SHAK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240119C00025000 | 2022-08-08 1:17PM EDT | 25.00 | 30.93 | 28.70 | 31.30 | 0.00 | - | - | 1 | 85.79% |
| SHAK240119C00035000 | 2022-08-08 1:17PM EDT | 35.00 | 24.03 | 22.30 | 24.20 | 0.00 | - | - | 2 | 82.30% |
| SHAK240119C00037500 | 2021-10-26 3:54PM EDT | 37.50 | 38.54 | 41.80 | 46.00 | 0.00 | - | - | 1 | 285.21% |
| SHAK240119C00040000 | 2022-08-09 12:41PM EDT | 40.00 | 18.70 | 20.00 | 21.10 | 0.00 | - | 2 | 78 | 82.03% |
| SHAK240119C00042500 | 2022-08-09 12:18PM EDT | 42.50 | 17.50 | 18.70 | 19.50 | 0.00 | - | 2 | 57 | 80.43% |
| SHAK240119C00045000 | 2022-07-19 1:41PM EDT | 45.00 | 14.43 | 17.20 | 18.40 | 0.00 | - | 1 | 3 | 79.42% |
| SHAK240119C00047500 | 2022-08-04 10:20AM EDT | 47.50 | 14.50 | 15.70 | 17.20 | 0.00 | - | - | 0 | 77.75% |
| SHAK240119C00050000 | 2022-08-09 10:57AM EDT | 50.00 | 14.10 | 14.90 | 15.30 | 0.00 | - | 1 | 21 | 75.78% |
| SHAK240119C00052500 | 2022-07-20 11:22AM EDT | 52.50 | 12.10 | 12.70 | 14.20 | 0.00 | - | - | 5 | 71.88% |
| SHAK240119C00055000 | 2022-08-04 12:47PM EDT | 55.00 | 11.86 | 12.80 | 13.50 | 0.00 | - | - | 134 | 75.14% |
| SHAK240119C00060000 | 2022-08-03 1:26PM EDT | 60.00 | 12.74 | 9.70 | 11.90 | 0.00 | - | 43 | 64 | 71.12% |
| SHAK240119C00062500 | 2022-07-29 3:40PM EDT | 62.50 | 10.49 | 9.80 | 11.20 | 0.00 | - | - | 40 | 73.34% |
| SHAK240119C00065000 | 2022-08-09 2:58PM EDT | 65.00 | 8.00 | 9.10 | 10.40 | 0.00 | - | 20 | 978 | 72.90% |
| SHAK240119C00070000 | 2022-08-08 9:33AM EDT | 70.00 | 8.80 | 7.70 | 8.20 | 0.00 | - | 1 | 26 | 69.70% |
| SHAK240119C00072500 | 2021-12-27 11:20AM EDT | 72.50 | 24.00 | 19.30 | 21.60 | 0.00 | - | - | 1 | 139.67% |
| SHAK240119C00075000 | 2022-08-08 1:00PM EDT | 75.00 | 6.90 | 6.40 | 6.80 | 0.00 | - | 1 | 57 | 67.93% |
| SHAK240119C00077500 | 2022-08-03 9:40AM EDT | 77.50 | 6.90 | 5.90 | 7.00 | 0.00 | - | 1 | 4 | 69.60% |
| SHAK240119C00080000 | 2022-08-03 9:42AM EDT | 80.00 | 6.10 | 5.40 | 5.70 | 0.00 | - | 4 | 121 | 66.92% |
| SHAK240119C00085000 | 2022-08-03 12:48PM EDT | 85.00 | 5.80 | 4.50 | 5.80 | 0.00 | - | 1 | 8 | 68.92% |
| SHAK240119C00087500 | 2022-08-11 12:55PM EDT | 87.50 | 4.30 | 4.10 | 5.10 | +4.30 | - | 1 | 0 | 67.64% |
| SHAK240119C00090000 | 2022-08-02 3:03PM EDT | 90.00 | 3.90 | 3.70 | 4.10 | 0.00 | - | 1 | 36 | 65.17% |
| SHAK240119C00095000 | 2022-07-29 1:12PM EDT | 95.00 | 3.41 | 3.10 | 3.50 | 0.00 | - | 1 | 40 | 64.69% |
| SHAK240119C00100000 | 2022-07-20 11:06AM EDT | 100.00 | 2.70 | 2.70 | 2.90 | 0.00 | - | 1 | 84 | 64.28% |
| SHAK240119C00110000 | 2022-08-10 11:56AM EDT | 110.00 | 1.85 | 1.85 | 2.15 | +1.85 | +42.31% | 1 | 10 | 63.43% |
| SHAK240119C00115000 | 2021-11-10 7:59AM EDT | 115.00 | 11.20 | 8.10 | 12.40 | 0.00 | - | 1 | 2 | 117.32% |
| SHAK240119C00120000 | 2022-08-08 11:50AM EDT | 120.00 | 1.75 | 1.25 | 1.70 | 0.00 | - | 1 | 30 | 63.14% |
| SHAK240119C00125000 | 2022-08-08 11:50AM EDT | 125.00 | 1.52 | 1.10 | 1.55 | 0.00 | - | 1 | 5 | 63.64% |
| SHAK240119C00130000 | 2022-08-08 10:48AM EDT | 130.00 | 1.40 | 0.75 | 1.35 | 0.00 | - | - | 6 | 62.35% |
| SHAK240119C00150000 | 2022-08-10 9:54AM EDT | 150.00 | 0.70 | 0.35 | 0.95 | -0.65 | -48.15% | 1 | 23 | 63.16% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240119P00020000 | 2022-08-04 10:14AM EDT | 20.00 | 1.60 | 1.10 | 1.50 | 0.00 | - | 3 | 46 | 87.16% |
| SHAK240119P00030000 | 2022-07-29 1:12PM EDT | 30.00 | 4.11 | 3.00 | 3.60 | 0.00 | - | - | 2 | 78.06% |
| SHAK240119P00035000 | 2022-07-29 1:12PM EDT | 35.00 | 5.65 | 4.70 | 5.00 | 0.00 | - | 1 | 202 | 75.54% |
| SHAK240119P00037500 | 2022-07-15 1:08PM EDT | 37.50 | 7.40 | 5.60 | 5.80 | 0.00 | - | - | 52 | 74.04% |
| SHAK240119P00040000 | 2022-08-09 9:48AM EDT | 40.00 | 6.50 | 6.50 | 6.70 | 0.00 | - | 3 | 407 | 72.44% |
| SHAK240119P00042500 | 2022-07-26 1:50PM EDT | 42.50 | 9.90 | 7.50 | 7.70 | 0.00 | - | - | 177 | 71.07% |
| SHAK240119P00045000 | 2022-08-04 10:34AM EDT | 45.00 | 9.70 | 8.50 | 8.80 | 0.00 | - | 1 | 16 | 69.62% |
| SHAK240119P00050000 | 2022-08-03 12:13PM EDT | 50.00 | 11.00 | 10.90 | 11.20 | 0.00 | - | 10 | 38 | 67.31% |
| SHAK240119P00055000 | 2022-08-09 12:38PM EDT | 55.00 | 14.40 | 13.60 | 13.90 | 0.00 | - | 21 | 97 | 65.19% |
| SHAK240119P00060000 | 2021-12-13 4:59PM EDT | 60.00 | 12.32 | 11.50 | 15.50 | 0.00 | - | 1 | 122 | 56.70% |
| SHAK240119P00062500 | 2022-07-14 10:09AM EDT | 62.50 | 24.10 | 17.80 | 19.10 | 0.00 | - | - | 39 | 62.89% |
| SHAK240119P00065000 | 2021-11-22 3:04PM EDT | 65.00 | 12.50 | 13.10 | 17.50 | 0.00 | - | - | 3 | 48.00% |
| SHAK240119P00070000 | 2021-12-17 12:59PM EDT | 70.00 | 18.48 | 18.00 | 20.70 | 0.00 | - | 1 | 3 | 43.70% |
| SHAK240119P00080000 | 2021-11-30 11:23AM EDT | 80.00 | 25.40 | 22.50 | 26.00 | 0.00 | - | 1 | 2 | 0.00% |
| SHAK240119P00082500 | 2021-11-30 11:37AM EDT | 82.50 | 24.54 | 24.00 | 28.70 | 0.00 | - | - | 1 | 0.00% |
| SHAK240119P00087500 | 2021-12-13 1:08AM EDT | 87.50 | 27.60 | 29.50 | 32.00 | 0.00 | - | - | 2 | 0.00% |
| SHAK240119P00095000 | 2021-11-05 1:11PM EDT | 95.00 | 25.59 | 34.00 | 37.90 | 0.00 | - | 2 | 1 | 0.00% |
| SHAK240119P00100000 | 2022-07-15 9:45AM EDT | 100.00 | 54.50 | 47.90 | 49.60 | 0.00 | - | 1 | 11 | 51.89% |
© 2023 Yahoo. All rights reserved.
