Shake Shack Inc. (SHAK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240119C00020000 | 2023-10-19 8:46AM EST | 20.00 | 35.90 | 38.50 | 43.30 | 0.00 | - | 1 | 1 | 0.00% |
| SHAK240119C00022500 | 2022-06-17 11:25AM EST | 22.50 | 22.10 | 25.00 | 29.50 | 0.00 | - | 1 | 0 | 0.00% |
| SHAK240119C00025000 | 2023-03-08 3:08PM EST | 25.00 | 35.30 | 29.80 | 33.90 | 0.00 | - | 1 | 1 | 0.00% |
| SHAK240119C00027500 | 2023-03-09 12:50PM EST | 27.50 | 31.40 | 28.90 | 30.40 | 0.00 | - | 5 | 17 | 0.00% |
| SHAK240119C00030000 | 2023-12-08 12:02PM EST | 30.00 | 31.30 | 34.60 | 39.50 | 0.00 | - | 9 | 13 | 128.91% |
| SHAK240119C00032500 | 2023-11-22 9:50AM EST | 32.50 | 30.37 | 32.30 | 36.40 | 0.00 | - | 3 | 1 | 84.38% |
| SHAK240119C00035000 | 2022-11-02 11:33AM EST | 35.00 | 25.00 | 22.90 | 23.40 | 0.00 | - | 1 | 2 | 0.00% |
| SHAK240119C00037500 | 2023-08-16 11:01AM EST | 37.50 | 37.40 | 24.10 | 27.40 | 0.00 | - | 1 | 2 | 0.00% |
| SHAK240119C00040000 | 2023-11-22 10:40AM EST | 40.00 | 23.18 | 25.10 | 28.50 | 0.00 | - | 1 | 59 | 142.14% |
| SHAK240119C00042500 | 2023-11-27 11:50AM EST | 42.50 | 20.60 | 23.00 | 26.00 | 0.00 | - | 1 | 16 | 74.41% |
| SHAK240119C00045000 | 2023-09-26 12:40PM EST | 45.00 | 14.26 | 11.80 | 12.80 | 0.00 | - | 10 | 23 | 0.00% |
| SHAK240119C00047500 | 2023-11-17 10:16AM EST | 47.50 | 14.70 | 17.90 | 21.00 | 0.00 | - | 2 | 12 | 54.88% |
| SHAK240119C00050000 | 2023-11-17 10:16AM EST | 50.00 | 12.40 | 15.40 | 18.50 | 0.00 | - | 2 | 159 | 93.60% |
| SHAK240119C00052500 | 2023-10-24 8:59AM EST | 52.50 | 8.12 | 10.60 | 11.30 | 0.00 | - | 3 | 137 | 0.00% |
| SHAK240119C00055000 | 2023-12-11 11:20AM EST | 55.00 | 12.36 | 12.10 | 14.00 | +4.56 | +58.46% | 13 | 262 | 63.60% |
| SHAK240119C00057500 | 2023-11-30 3:33PM EST | 57.50 | 5.10 | 9.60 | 10.40 | 0.00 | - | 26 | 259 | 51.05% |
| SHAK240119C00060000 | 2023-12-11 3:10PM EST | 60.00 | 8.00 | 7.70 | 8.20 | +4.00 | +100.00% | 374 | 372 | 46.19% |
| SHAK240119C00062500 | 2023-12-11 2:57PM EST | 62.50 | 6.00 | 6.00 | 6.30 | +3.48 | +138.10% | 519 | 912 | 43.87% |
| SHAK240119C00065000 | 2023-12-11 2:50PM EST | 65.00 | 4.39 | 4.40 | 4.60 | +2.84 | +183.23% | 213 | 1,013 | 41.52% |
| SHAK240119C00067500 | 2023-12-11 1:18PM EST | 67.50 | 2.37 | 3.00 | 3.20 | +1.47 | +163.33% | 51 | 101 | 39.77% |
| SHAK240119C00070000 | 2023-12-11 3:35PM EST | 70.00 | 1.90 | 2.00 | 2.15 | +1.43 | +304.26% | 110 | 205 | 38.87% |
| SHAK240119C00072500 | 2023-12-11 2:07PM EST | 72.50 | 0.95 | 1.20 | 1.35 | +0.60 | +171.43% | 6 | 163 | 37.79% |
| SHAK240119C00075000 | 2023-12-11 3:51PM EST | 75.00 | 0.75 | 0.70 | 0.80 | +0.44 | +141.94% | 36 | 158 | 36.91% |
| SHAK240119C00077500 | 2023-12-11 3:11PM EST | 77.50 | 0.44 | 0.40 | 0.50 | -0.06 | -12.00% | 5 | 153 | 37.35% |
| SHAK240119C00080000 | 2023-12-11 11:19AM EST | 80.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 2 | 432 | 37.55% |
| SHAK240119C00082500 | 2023-09-27 1:31PM EST | 82.50 | 0.39 | 0.05 | 0.75 | 0.00 | - | 2 | 234 | 53.47% |
| SHAK240119C00085000 | 2023-10-16 12:37PM EST | 85.00 | 0.15 | 0.05 | 0.80 | 0.00 | - | 11 | 97 | 50.54% |
| SHAK240119C00087500 | 2023-08-16 12:06PM EST | 87.50 | 3.21 | 0.40 | 0.50 | 0.00 | - | 2 | 15 | 55.71% |
| SHAK240119C00090000 | 2023-12-06 9:31AM EST | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 681 | 40.63% |
| SHAK240119C00092500 | 2023-09-05 8:55AM EST | 92.50 | 0.75 | 0.00 | 0.15 | 0.00 | - | 2 | 26 | 51.76% |
| SHAK240119C00095000 | 2023-11-22 12:52PM EST | 95.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 101 | 55.18% |
| SHAK240119C00100000 | 2023-10-20 1:23PM EST | 100.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 2 | 228 | 72.46% |
| SHAK240119C00105000 | 2023-11-20 11:30AM EST | 105.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 30 | 63.67% |
| SHAK240119C00110000 | 2023-11-28 10:59AM EST | 110.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 25 | 345 | 66.41% |
| SHAK240119C00115000 | 2023-11-02 10:32AM EST | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 104 | 62.50% |
| SHAK240119C00120000 | 2023-07-03 11:59AM EST | 120.00 | 0.58 | 0.30 | 0.50 | 0.00 | - | 52 | 76 | 97.75% |
| SHAK240119C00125000 | 2023-03-10 2:08PM EST | 125.00 | 0.34 | 0.05 | 0.35 | 0.00 | - | 1 | 16 | 91.89% |
| SHAK240119C00130000 | 2023-06-23 11:33AM EST | 130.00 | 0.25 | 0.05 | 0.55 | 0.00 | - | 2 | 9 | 102.83% |
| SHAK240119C00135000 | 2023-08-04 12:46PM EST | 135.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 104.30% |
| SHAK240119C00140000 | 2023-06-15 9:21AM EST | 140.00 | 0.01 | 0.05 | 0.75 | 0.00 | - | 2 | 6 | 117.09% |
| SHAK240119C00145000 | 2022-06-17 8:30AM EST | 145.00 | 1.15 | 0.20 | 1.55 | 0.00 | - | 1 | 2 | 139.94% |
| SHAK240119C00150000 | 2023-04-19 9:51AM EST | 150.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 2 | 21 | 105.86% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240119P00020000 | 2023-10-19 10:24AM EST | 20.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 193 | 166.80% |
| SHAK240119P00022500 | 2023-10-17 9:10AM EST | 22.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 758 | 50.00% |
| SHAK240119P00025000 | 2023-10-26 11:41AM EST | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 88 | 0 | 115.63% |
| SHAK240119P00027500 | 2023-08-28 8:30AM EST | 27.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | 5 | 45 | 129.30% |
| SHAK240119P00030000 | 2023-08-14 8:30AM EST | 30.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 170 | 50.00% |
| SHAK240119P00032500 | 2023-07-06 11:16AM EST | 32.50 | 0.33 | 0.05 | 0.80 | 0.00 | - | 1 | 55 | 132.81% |
| SHAK240119P00035000 | 2023-11-06 11:16AM EST | 35.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 321 | 85.16% |
| SHAK240119P00037500 | 2023-06-05 8:41AM EST | 37.50 | 0.85 | 0.15 | 0.60 | 0.00 | - | 1 | 40 | 106.84% |
| SHAK240119P00040000 | 2023-11-01 2:32PM EST | 40.00 | 0.47 | 0.00 | 0.25 | 0.00 | - | 6 | 582 | 78.91% |
| SHAK240119P00042500 | 2023-10-31 11:22AM EST | 42.50 | 0.80 | 0.00 | 0.20 | 0.00 | - | 4 | 361 | 68.16% |
| SHAK240119P00045000 | 2023-11-28 1:42PM EST | 45.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 112 | 57.81% |
| SHAK240119P00047500 | 2023-11-14 2:31PM EST | 47.50 | 0.40 | 0.00 | 0.10 | 0.00 | - | 1 | 139 | 53.32% |
| SHAK240119P00050000 | 2023-12-06 2:12PM EST | 50.00 | 0.20 | 0.05 | 0.25 | -0.01 | -4.76% | 3 | 200 | 55.08% |
| SHAK240119P00052500 | 2023-12-11 3:33PM EST | 52.50 | 0.15 | 0.10 | 0.25 | -0.28 | -65.12% | 21 | 177 | 47.46% |
| SHAK240119P00055000 | 2023-12-11 1:21PM EST | 55.00 | 0.39 | 0.25 | 0.35 | -0.36 | -48.00% | 67 | 332 | 43.36% |
| SHAK240119P00057500 | 2023-12-11 11:19AM EST | 57.50 | 0.53 | 0.45 | 0.55 | -0.77 | -59.23% | 9 | 361 | 40.60% |
| SHAK240119P00060000 | 2023-12-11 1:42PM EST | 60.00 | 1.10 | 0.80 | 0.90 | -1.08 | -49.54% | 50 | 160 | 38.62% |
| SHAK240119P00062500 | 2023-12-11 11:24AM EST | 62.50 | 1.30 | 1.30 | 1.45 | -2.20 | -62.86% | 21 | 117 | 36.96% |
| SHAK240119P00065000 | 2023-12-11 3:35PM EST | 65.00 | 2.30 | 2.15 | 2.30 | -2.60 | -53.06% | 132 | 371 | 35.99% |
| SHAK240119P00067500 | 2023-12-11 3:10PM EST | 67.50 | 3.40 | 3.20 | 3.50 | -2.51 | -42.47% | 30 | 216 | 35.57% |
| SHAK240119P00070000 | 2023-11-13 11:59AM EST | 70.00 | 14.50 | 4.70 | 4.90 | 0.00 | - | 2 | 35 | 33.86% |
| SHAK240119P00072500 | 2023-11-13 3:19PM EST | 72.50 | 14.70 | 16.00 | 17.90 | 0.00 | - | 100 | 74 | 153.15% |
| SHAK240119P00075000 | 2023-11-24 10:05AM EST | 75.00 | 12.30 | 8.40 | 8.70 | 0.00 | - | 1 | 1 | 32.08% |
| SHAK240119P00077500 | 2023-11-06 2:46PM EST | 77.50 | 20.32 | 13.20 | 16.40 | 0.00 | - | 1 | 0 | 88.72% |
| SHAK240119P00080000 | 2023-11-03 9:25AM EST | 80.00 | 21.80 | 16.50 | 20.20 | 0.00 | - | 1 | 0 | 108.91% |
| SHAK240119P00082500 | 2023-08-04 10:06AM EST | 82.50 | 9.70 | 13.60 | 13.90 | 0.00 | - | 13 | 55 | 0.00% |
| SHAK240119P00085000 | 2023-08-18 12:31PM EST | 85.00 | 16.30 | 22.70 | 23.10 | 0.00 | - | 5 | 0 | 117.26% |
| SHAK240119P00087500 | 2023-09-05 12:46PM EST | 87.50 | 20.41 | 29.70 | 32.70 | 0.00 | - | 14 | 2 | 191.87% |
| SHAK240119P00090000 | 2023-09-26 12:14PM EST | 90.00 | 32.55 | 34.20 | 35.50 | 0.00 | - | 10 | 0 | 211.33% |
| SHAK240119P00095000 | 2021-11-05 12:11PM EST | 95.00 | 25.59 | 34.00 | 37.90 | 0.00 | - | 2 | 1 | 178.05% |
| SHAK240119P00100000 | 2023-11-27 11:03AM EST | 100.00 | 37.62 | 32.00 | 34.70 | 0.00 | - | 1 | 0 | 63.48% |
| SHAK240119P00145000 | 2022-03-25 9:06AM EST | 145.00 | 74.91 | 81.00 | 86.00 | 0.00 | - | 1 | 1 | 223.85% |
© 2023 Yahoo. All rights reserved.