Shake Shack Inc. (SHAK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240503C00075000 | 2024-04-12 10:31AM EDT | 75.00 | 24.10 | 29.00 | 33.10 | 0.00 | - | 4 | 4 | 300.59% |
| SHAK240503C00088000 | 2024-04-26 11:49AM EDT | 88.00 | 18.24 | 17.80 | 19.50 | 0.00 | - | 1 | 1 | 125.98% |
| SHAK240503C00095000 | 2024-04-29 9:30AM EDT | 95.00 | 11.80 | 11.90 | 12.50 | 0.00 | - | 2 | 31 | 108.79% |
| SHAK240503C00096000 | 2024-04-24 3:54PM EDT | 96.00 | 7.20 | 11.20 | 11.70 | 0.00 | - | 2 | 7 | 110.84% |
| SHAK240503C00097000 | 2024-04-26 10:10AM EDT | 97.00 | 9.10 | 10.50 | 10.90 | 0.00 | - | 7 | 18 | 111.77% |
| SHAK240503C00098000 | 2024-04-30 11:17AM EDT | 98.00 | 9.07 | 9.60 | 10.00 | -0.38 | -4.02% | 5 | 6 | 107.23% |
| SHAK240503C00099000 | 2024-04-26 2:31PM EDT | 99.00 | 8.83 | 9.00 | 10.00 | 0.00 | - | 11 | 31 | 119.29% |
| SHAK240503C00100000 | 2024-04-25 10:04AM EDT | 100.00 | 4.10 | 8.30 | 8.70 | 0.00 | - | 1 | 55 | 110.74% |
| SHAK240503C00101000 | 2024-04-29 12:22PM EDT | 101.00 | 7.28 | 7.70 | 8.30 | 0.00 | - | 2 | 35 | 114.84% |
| SHAK240503C00102000 | 2024-04-26 12:28PM EDT | 102.00 | 6.90 | 7.00 | 7.40 | -0.35 | -4.83% | 1 | 26 | 110.60% |
| SHAK240503C00103000 | 2024-04-29 10:15AM EDT | 103.00 | 6.80 | 6.40 | 6.80 | 0.00 | - | 3 | 46 | 110.55% |
| SHAK240503C00104000 | 2024-04-29 3:50PM EDT | 104.00 | 5.45 | 5.80 | 6.20 | -0.35 | -6.03% | 5 | 395 | 109.77% |
| SHAK240503C00105000 | 2024-04-30 12:37PM EDT | 105.00 | 5.20 | 5.30 | 5.70 | -0.05 | -0.95% | 30 | 80 | 110.50% |
| SHAK240503C00106000 | 2024-04-30 1:47PM EDT | 106.00 | 5.00 | 4.80 | 5.00 | +0.13 | +2.67% | 220 | 25 | 108.25% |
| SHAK240503C00107000 | 2024-04-29 12:11PM EDT | 107.00 | 4.30 | 4.40 | 4.70 | 0.00 | - | 8 | 36 | 110.89% |
| SHAK240503C00108000 | 2024-04-29 3:04PM EDT | 108.00 | 3.89 | 3.90 | 4.30 | 0.00 | - | 6 | 23 | 110.60% |
| SHAK240503C00109000 | 2024-04-30 11:23AM EDT | 109.00 | 3.30 | 3.60 | 3.80 | -0.50 | -13.16% | 10 | 19 | 110.69% |
| SHAK240503C00110000 | 2024-04-30 1:41PM EDT | 110.00 | 3.50 | 2.25 | 3.50 | +0.24 | +7.36% | 4 | 30 | 100.15% |
| SHAK240503C00111000 | 2024-04-29 1:47PM EDT | 111.00 | 3.10 | 2.90 | 3.10 | 0.00 | - | 2 | 5 | 111.13% |
| SHAK240503C00112000 | 2024-04-30 11:34AM EDT | 112.00 | 2.35 | 2.55 | 2.75 | -0.30 | -11.32% | 1 | 28 | 110.30% |
| SHAK240503C00113000 | 2024-04-30 10:18AM EDT | 113.00 | 2.20 | 2.20 | 2.45 | -0.14 | -5.98% | 6 | 12 | 109.42% |
| SHAK240503C00114000 | 2024-04-30 12:48PM EDT | 114.00 | 2.15 | 2.00 | 2.20 | +0.13 | +6.44% | 5 | 3 | 110.40% |
| SHAK240503C00115000 | 2024-04-30 12:38PM EDT | 115.00 | 1.80 | 1.70 | 2.30 | +0.11 | +6.51% | 2 | 38 | 114.21% |
| SHAK240503C00116000 | 2024-04-26 10:16AM EDT | 116.00 | 1.55 | 1.50 | 1.70 | 0.00 | - | 1 | 1 | 109.13% |
| SHAK240503C00118000 | 2024-04-29 3:20PM EDT | 118.00 | 1.16 | 1.15 | 1.50 | 0.00 | - | 13 | 13 | 112.11% |
| SHAK240503C00120000 | 2024-04-26 3:47PM EDT | 120.00 | 1.09 | 0.85 | 1.00 | 0.00 | - | 3 | 8 | 108.55% |
| SHAK240503C00121000 | 2024-04-26 11:09AM EDT | 121.00 | 0.75 | 0.75 | 0.90 | -0.15 | -16.67% | 1 | 2 | 109.42% |
| SHAK240503C00125000 | 2024-04-26 9:43AM EDT | 125.00 | 0.36 | 0.40 | 0.50 | 0.00 | - | 1 | 13 | 108.79% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240503P00060000 | 2024-04-17 1:36PM EDT | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 10 | 238.28% |
| SHAK240503P00067000 | 2024-04-26 3:18PM EDT | 67.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 318 | 171.88% |
| SHAK240503P00070000 | 2024-04-29 3:09PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 33 | 156.25% |
| SHAK240503P00074000 | 2024-04-30 10:11AM EDT | 74.00 | 0.04 | 0.00 | 0.95 | -0.26 | -86.67% | 1 | 4 | 216.80% |
| SHAK240503P00075000 | 2024-04-29 10:55AM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 22 | 144.53% |
| SHAK240503P00080000 | 2024-04-30 11:24AM EDT | 80.00 | 0.07 | 0.00 | 0.15 | -0.03 | -30.00% | 3 | 14 | 127.73% |
| SHAK240503P00083000 | 2024-04-26 3:43PM EDT | 83.00 | 0.23 | 0.05 | 0.75 | 0.00 | - | 28 | 28 | 152.93% |
| SHAK240503P00085000 | 2024-04-30 1:26PM EDT | 85.00 | 0.25 | 0.15 | 0.30 | -0.05 | -16.67% | 8 | 18 | 125.00% |
| SHAK240503P00086000 | 2024-04-30 10:32AM EDT | 86.00 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 4 | 9 | 122.07% |
| SHAK240503P00088000 | 2024-04-29 9:37AM EDT | 88.00 | 0.54 | 0.30 | 0.45 | 0.00 | - | 2 | 160 | 121.29% |
| SHAK240503P00089000 | 2024-04-30 12:38PM EDT | 89.00 | 0.45 | 0.45 | 0.50 | -0.05 | -10.00% | 20 | 56 | 122.27% |
| SHAK240503P00090000 | 2024-04-30 11:19AM EDT | 90.00 | 0.58 | 0.45 | 0.60 | -0.07 | -10.77% | 11 | 17 | 119.34% |
| SHAK240503P00091000 | 2024-04-29 9:37AM EDT | 91.00 | 0.82 | 0.55 | 0.65 | 0.00 | - | 4 | 8 | 117.38% |
| SHAK240503P00092000 | 2024-04-30 12:41PM EDT | 92.00 | 0.70 | 0.65 | 0.80 | -0.20 | -22.22% | 10 | 21 | 117.38% |
| SHAK240503P00093000 | 2024-04-30 10:45AM EDT | 93.00 | 0.90 | 0.75 | 0.90 | -0.07 | -7.22% | 15 | 13 | 115.43% |
| SHAK240503P00094000 | 2024-04-29 10:35AM EDT | 94.00 | 1.10 | 0.85 | 1.05 | 0.00 | - | 8 | 34 | 114.06% |
| SHAK240503P00095000 | 2024-04-30 2:01PM EDT | 95.00 | 1.15 | 1.05 | 1.20 | -0.08 | -6.50% | 11 | 14 | 113.87% |
| SHAK240503P00096000 | 2024-04-29 11:40AM EDT | 96.00 | 1.65 | 1.25 | 1.35 | 0.00 | - | 2 | 18 | 112.94% |
| SHAK240503P00097000 | 2024-04-30 10:45AM EDT | 97.00 | 1.65 | 1.45 | 1.60 | -0.45 | -21.43% | 5 | 16 | 112.89% |
| SHAK240503P00098000 | 2024-04-29 11:32AM EDT | 98.00 | 2.16 | 1.70 | 1.85 | 0.00 | - | 2 | 36 | 112.79% |
| SHAK240503P00099000 | 2024-04-29 1:53PM EDT | 99.00 | 2.38 | 1.50 | 2.15 | 0.00 | - | 1 | 6 | 106.25% |
| SHAK240503P00100000 | 2024-04-30 1:40PM EDT | 100.00 | 2.40 | 2.25 | 2.45 | -0.25 | -9.43% | 3 | 95 | 112.35% |
| SHAK240503P00101000 | 2024-04-29 10:44AM EDT | 101.00 | 2.95 | 2.05 | 2.80 | 0.00 | - | 7 | 50 | 105.57% |
| SHAK240503P00102000 | 2024-04-30 1:07PM EDT | 102.00 | 3.25 | 2.65 | 3.20 | -0.45 | -12.16% | 3 | 33 | 108.98% |
| SHAK240503P00103000 | 2024-04-30 1:13PM EDT | 103.00 | 3.60 | 3.30 | 3.60 | -0.40 | -10.00% | 16 | 25 | 111.96% |
| SHAK240503P00104000 | 2024-04-29 2:00PM EDT | 104.00 | 4.40 | 3.80 | 4.10 | 0.00 | - | 1 | 51 | 113.48% |
| SHAK240503P00105000 | 2024-04-30 9:59AM EDT | 105.00 | 4.65 | 4.20 | 4.50 | -0.45 | -8.82% | 6 | 11 | 111.87% |
| SHAK240503P00106000 | 2024-04-29 1:56PM EDT | 106.00 | 5.40 | 4.70 | 5.10 | 0.00 | - | 7 | 7 | 112.99% |
| SHAK240503P00108000 | 2024-04-29 2:00PM EDT | 108.00 | 6.60 | 4.60 | 6.20 | 0.00 | - | 8 | 10 | 99.46% |
| SHAK240503P00109000 | 2024-04-29 2:11PM EDT | 109.00 | 7.50 | 6.40 | 6.80 | 0.00 | - | 8 | 10 | 113.18% |
© 2024 Yahoo. All rights reserved.