Shake Shack Inc. (SHAK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240510C00090000 | 2024-04-19 3:53PM EDT | 90.00 | 7.95 | 16.20 | 18.80 | 0.00 | - | 1 | 2 | 101.27% |
| SHAK240510C00095000 | 2024-04-24 11:19AM EDT | 95.00 | 8.60 | 11.50 | 12.90 | 0.00 | - | - | 2 | 72.22% |
| SHAK240510C00096000 | 2024-04-24 11:12AM EDT | 96.00 | 8.20 | 11.50 | 12.20 | 0.00 | - | - | 3 | 80.25% |
| SHAK240510C00097000 | 2024-04-24 11:21AM EDT | 97.00 | 7.50 | 10.70 | 12.50 | 0.00 | - | 4 | 6 | 88.33% |
| SHAK240510C00098000 | 2024-04-24 10:46AM EDT | 98.00 | 7.00 | 10.00 | 10.60 | 0.00 | - | 2 | 37 | 78.13% |
| SHAK240510C00099000 | 2024-04-26 3:05PM EDT | 99.00 | 9.10 | 9.30 | 10.00 | 0.00 | - | 1 | 2 | 78.56% |
| SHAK240510C00100000 | 2024-04-29 11:06AM EDT | 100.00 | 8.60 | 8.70 | 9.30 | 0.00 | - | 1 | 3 | 78.56% |
| SHAK240510C00101000 | 2024-04-30 1:40PM EDT | 101.00 | 8.47 | 8.00 | 8.60 | +0.53 | +6.68% | 1 | 3 | 77.42% |
| SHAK240510C00102000 | 2024-04-25 2:30PM EDT | 102.00 | 5.60 | 7.40 | 7.90 | 0.00 | - | 1 | 2 | 76.66% |
| SHAK240510C00103000 | 2024-04-24 10:35AM EDT | 103.00 | 4.60 | 6.80 | 8.80 | 0.00 | - | 1 | 3 | 86.82% |
| SHAK240510C00104000 | 2024-04-29 11:36AM EDT | 104.00 | 5.80 | 6.30 | 7.10 | 0.00 | - | 5 | 7 | 78.88% |
| SHAK240510C00105000 | 2024-04-30 11:13AM EDT | 105.00 | 5.40 | 5.70 | 6.30 | 0.00 | - | 6 | 12 | 76.27% |
| SHAK240510C00106000 | 2024-04-26 12:50PM EDT | 106.00 | 5.40 | 5.30 | 5.60 | 0.00 | - | 5 | 6 | 75.37% |
| SHAK240510C00107000 | 2024-04-29 11:28AM EDT | 107.00 | 4.70 | 4.80 | 5.30 | 0.00 | - | 5 | 5 | 76.12% |
| SHAK240510C00109000 | 2024-04-30 12:47PM EDT | 109.00 | 4.20 | 4.00 | 4.40 | +0.18 | +4.48% | 2 | 72 | 75.81% |
| SHAK240510C00110000 | 2024-04-30 10:29AM EDT | 110.00 | 3.74 | 3.70 | 4.00 | -0.09 | -2.35% | 7 | 117 | 76.12% |
| SHAK240510C00111000 | 2024-04-30 12:02PM EDT | 111.00 | 3.30 | 3.30 | 3.70 | +0.37 | +12.63% | 1 | 2 | 76.10% |
| SHAK240510C00112000 | 2024-04-11 11:34AM EDT | 112.00 | 1.73 | 3.00 | 3.30 | 0.00 | - | - | 3 | 75.71% |
| SHAK240510C00113000 | 2024-04-30 1:40PM EDT | 113.00 | 2.97 | 2.70 | 3.10 | +0.18 | +6.45% | 1 | 1 | 76.42% |
| SHAK240510C00115000 | 2024-04-26 11:44AM EDT | 115.00 | 2.37 | 2.15 | 2.45 | 0.00 | - | 1 | 4 | 75.34% |
| SHAK240510C00117000 | 2024-04-26 10:39AM EDT | 117.00 | 1.95 | 1.70 | 2.00 | 0.00 | - | 1 | 1 | 75.24% |
| SHAK240510C00120000 | 2024-04-26 3:47PM EDT | 120.00 | 1.39 | 1.15 | 1.40 | 0.00 | - | 3 | 2 | 74.32% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240510P00060000 | 2024-04-08 10:03AM EDT | 60.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | - | 2 | 189.84% |
| SHAK240510P00065000 | 2024-04-23 3:00PM EDT | 65.00 | 0.08 | 0.00 | 0.95 | 0.00 | - | - | 1 | 168.36% |
| SHAK240510P00085000 | 2024-04-30 11:24AM EDT | 85.00 | 0.44 | 0.30 | 0.45 | -0.86 | -66.15% | 103 | 1 | 82.81% |
| SHAK240510P00088000 | 2024-04-26 11:21AM EDT | 88.00 | 0.61 | 0.45 | 0.60 | 0.00 | - | 1 | 2 | 78.27% |
| SHAK240510P00089000 | 2024-04-26 11:21AM EDT | 89.00 | 0.82 | 0.55 | 0.70 | 0.00 | - | 1 | 1 | 78.08% |
| SHAK240510P00090000 | 2024-04-30 11:24AM EDT | 90.00 | 0.81 | 0.65 | 0.75 | -0.09 | -10.00% | 3 | 2 | 76.66% |
| SHAK240510P00091000 | 2024-04-17 3:51PM EDT | 91.00 | 3.80 | 0.75 | 0.90 | 0.00 | - | - | 1 | 76.42% |
| SHAK240510P00092000 | 2024-04-08 11:08AM EDT | 92.00 | 2.05 | 0.85 | 1.00 | 0.00 | - | - | 1 | 75.10% |
| SHAK240510P00093000 | 2024-04-22 2:10PM EDT | 93.00 | 4.46 | 1.00 | 1.15 | 0.00 | - | 8 | 6 | 74.71% |
| SHAK240510P00094000 | 2024-04-26 10:16AM EDT | 94.00 | 1.75 | 1.15 | 1.35 | 0.00 | - | 1 | 6 | 74.46% |
| SHAK240510P00095000 | 2024-04-19 3:25PM EDT | 95.00 | 5.80 | 1.35 | 2.20 | 0.00 | - | 4 | 2 | 80.76% |
| SHAK240510P00096000 | 2024-04-11 12:17PM EDT | 96.00 | 4.50 | 1.55 | 1.75 | 0.00 | - | - | 2 | 73.68% |
| SHAK240510P00097000 | 2024-04-26 2:20PM EDT | 97.00 | 2.38 | 1.80 | 2.00 | 0.00 | - | 5 | 23 | 73.58% |
| SHAK240510P00098000 | 2024-04-11 2:08PM EDT | 98.00 | 5.20 | 2.05 | 2.30 | 0.00 | - | - | 1 | 73.49% |
| SHAK240510P00099000 | 2024-04-17 1:34PM EDT | 99.00 | 8.20 | 2.35 | 3.50 | 0.00 | - | 4 | 5 | 80.57% |
| SHAK240510P00100000 | 2024-04-30 1:40PM EDT | 100.00 | 2.80 | 2.50 | 2.90 | -0.30 | -9.68% | 2 | 2 | 71.63% |
| SHAK240510P00101000 | 2024-04-15 10:16AM EDT | 101.00 | 7.30 | 3.00 | 3.30 | 0.00 | - | 2 | 4 | 72.95% |
| SHAK240510P00102000 | 2024-04-25 9:44AM EDT | 102.00 | 9.20 | 3.40 | 3.70 | 0.00 | - | 1 | 3 | 73.02% |
| SHAK240510P00103000 | 2024-04-25 9:44AM EDT | 103.00 | 10.00 | 3.60 | 4.20 | 0.00 | - | 1 | 2 | 71.97% |
| SHAK240510P00104000 | 2024-04-23 12:34PM EDT | 104.00 | 7.70 | 4.10 | 4.60 | 0.00 | - | - | 4 | 71.92% |
| SHAK240510P00105000 | 2024-04-24 11:25AM EDT | 105.00 | 8.20 | 4.70 | 5.10 | 0.00 | - | - | 1 | 72.83% |
| SHAK240510P00106000 | 2024-04-24 2:11PM EDT | 106.00 | 9.10 | 5.20 | 5.60 | 0.00 | - | - | 3 | 72.63% |
© 2024 Yahoo. All rights reserved.