Shake Shack Inc. (SHAK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240517C00075000 | 2024-05-16 12:51PM EDT | 75.00 | 27.90 | 24.90 | 28.60 | -2.90 | -9.42% | 1 | 3 | 241.41% |
| SHAK240517C00080000 | 2024-05-16 3:16PM EDT | 80.00 | 21.99 | 19.40 | 23.70 | -4.88 | -18.16% | 5 | 5 | 160.16% |
| SHAK240517C00085000 | 2024-04-17 12:13PM EDT | 85.00 | 11.70 | 15.90 | 17.40 | 0.00 | - | 3 | 17 | 142.58% |
| SHAK240517C00090000 | 2024-05-14 1:59PM EDT | 90.00 | 13.13 | 11.00 | 12.20 | -0.12 | -0.91% | 1 | 4 | 97.66% |
| SHAK240517C00091000 | 2024-04-23 11:28AM EDT | 91.00 | 11.60 | 9.90 | 11.30 | 0.00 | - | - | 2 | 90.23% |
| SHAK240517C00092500 | 2024-04-17 2:03PM EDT | 92.50 | 7.40 | 8.30 | 10.50 | 0.00 | - | 2 | 15 | 105.66% |
| SHAK240517C00093000 | 2024-04-24 12:03PM EDT | 93.00 | 9.80 | 7.20 | 10.10 | 0.00 | - | - | 4 | 81.05% |
| SHAK240517C00094000 | 2024-04-22 1:33PM EDT | 94.00 | 6.10 | 7.10 | 8.00 | 0.00 | - | - | 2 | 62.11% |
| SHAK240517C00095000 | 2024-05-16 2:20PM EDT | 95.00 | 7.18 | 4.50 | 7.40 | -0.12 | -1.64% | 7 | 36 | 109.67% |
| SHAK240517C00096000 | 2024-04-25 11:16AM EDT | 96.00 | 7.90 | 3.90 | 6.70 | 0.00 | - | - | 15 | 112.21% |
| SHAK240517C00097000 | 2024-04-25 10:58AM EDT | 97.00 | 6.90 | 3.60 | 5.40 | 0.00 | - | - | 4 | 88.09% |
| SHAK240517C00097500 | 2024-05-02 10:59AM EDT | 97.50 | 4.95 | 2.75 | 4.50 | -5.10 | -50.75% | 1 | 44 | 64.65% |
| SHAK240517C00098000 | 2024-04-25 2:02PM EDT | 98.00 | 8.00 | 2.30 | 5.00 | 0.00 | - | - | 2 | 100.29% |
| SHAK240517C00099000 | 2024-05-08 3:41PM EDT | 99.00 | 4.80 | 1.10 | 4.70 | 0.00 | - | 3 | 18 | 112.40% |
| SHAK240517C00100000 | 2024-05-15 2:23PM EDT | 100.00 | 3.28 | 1.60 | 2.00 | +0.01 | +0.31% | 1 | 127 | 37.70% |
| SHAK240517C00101000 | 2024-05-16 2:56PM EDT | 101.00 | 1.45 | 1.00 | 1.15 | -0.30 | -17.14% | 1 | 2 | 30.18% |
| SHAK240517C00102000 | 2024-05-16 2:18PM EDT | 102.00 | 0.80 | 0.50 | 0.70 | -1.10 | -57.89% | 13 | 24 | 31.45% |
| SHAK240517C00103000 | 2024-05-16 9:38AM EDT | 103.00 | 1.04 | 0.20 | 0.40 | -0.11 | -9.57% | 2 | 88 | 32.62% |
| SHAK240517C00104000 | 2024-05-16 11:16AM EDT | 104.00 | 0.40 | 0.00 | 0.35 | -0.45 | -52.94% | 5 | 105 | 40.33% |
| SHAK240517C00105000 | 2024-05-16 3:31PM EDT | 105.00 | 0.06 | 0.00 | 0.75 | -0.56 | -90.32% | 23 | 961 | 50.49% |
| SHAK240517C00106000 | 2024-05-16 12:09PM EDT | 106.00 | 0.10 | 0.00 | 1.10 | -0.15 | -60.00% | 3 | 60 | 67.77% |
| SHAK240517C00107000 | 2024-05-15 2:51PM EDT | 107.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 64 | 62.50% |
| SHAK240517C00108000 | 2024-05-15 2:49PM EDT | 108.00 | 0.11 | 0.00 | 0.40 | 0.00 | - | 4 | 40 | 62.70% |
| SHAK240517C00109000 | 2024-05-14 2:37PM EDT | 109.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 15 | 64.84% |
| SHAK240517C00110000 | 2024-05-14 3:04PM EDT | 110.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 24 | 698 | 51.56% |
| SHAK240517C00111000 | 2024-05-13 11:18AM EDT | 111.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 6 | 16 | 98.05% |
| SHAK240517C00112000 | 2024-05-14 9:51AM EDT | 112.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 1 | 21 | 110.16% |
| SHAK240517C00113000 | 2024-05-08 10:49AM EDT | 113.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 15 | 129.69% |
| SHAK240517C00114000 | 2024-05-09 11:16AM EDT | 114.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 10 | 11 | 136.82% |
| SHAK240517C00115000 | 2024-05-13 10:58AM EDT | 115.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 685 | 75.00% |
| SHAK240517C00120000 | 2024-05-13 9:30AM EDT | 120.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 353 | 96.88% |
| SHAK240517C00125000 | 2024-05-09 10:37AM EDT | 125.00 | 0.54 | 0.00 | 0.50 | 0.00 | - | 13 | 113 | 165.43% |
| SHAK240517C00129000 | 2024-05-10 1:17PM EDT | 129.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 228.32% |
| SHAK240517C00130000 | 2024-05-13 11:14AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 42 | 135.94% |
| SHAK240517C00131000 | 2024-05-13 10:05AM EDT | 131.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 268.75% |
| SHAK240517C00135000 | 2024-05-01 2:44PM EDT | 135.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 166.41% |
| SHAK240517C00140000 | 2024-05-10 9:43AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 170.31% |
| SHAK240517C00145000 | 2024-04-29 9:30AM EDT | 145.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 1,567 | 185.94% |
| SHAK240517C00150000 | 2024-04-29 11:25AM EDT | 150.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 108 | 323 | 201.56% |
| SHAK240517C00155000 | 2024-04-01 11:24AM EDT | 155.00 | 0.20 | 0.00 | 0.90 | 0.00 | - | 1 | 2 | 322.27% |
| SHAK240517C00160000 | 2024-04-29 11:27AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 323 | 817 | 229.69% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240517P00055000 | 2024-05-02 9:31AM EDT | 55.00 | 0.76 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 577.73% |
| SHAK240517P00065000 | 2024-04-26 3:14PM EDT | 65.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 10 | 444.53% |
| SHAK240517P00070000 | 2024-05-08 9:30AM EDT | 70.00 | 0.33 | 0.00 | 0.70 | 0.00 | - | 2 | 1 | 297.66% |
| SHAK240517P00075000 | 2024-05-10 3:15PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 67 | 167.19% |
| SHAK240517P00080000 | 2024-05-10 10:00AM EDT | 80.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 250 | 183.98% |
| SHAK240517P00083000 | 2024-05-13 11:18AM EDT | 83.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 102 | 115.63% |
| SHAK240517P00084000 | 2024-05-13 10:44AM EDT | 84.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 122 | 109.38% |
| SHAK240517P00085000 | 2024-05-13 3:34PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 218 | 103.13% |
| SHAK240517P00086000 | 2024-04-22 12:44PM EDT | 86.00 | 2.45 | 0.00 | 1.35 | 0.00 | - | - | 3 | 182.62% |
| SHAK240517P00087000 | 2024-05-13 3:53PM EDT | 87.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 200.00% |
| SHAK240517P00087500 | 2024-05-02 9:31AM EDT | 87.50 | 0.36 | 0.00 | 2.15 | 0.00 | - | 2 | 0 | 194.82% |
| SHAK240517P00089000 | 2024-05-01 3:52PM EDT | 89.00 | 1.05 | 0.00 | 2.15 | 0.00 | - | - | 10 | 179.30% |
| SHAK240517P00090000 | 2024-05-13 3:24PM EDT | 90.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 2 | 596 | 132.32% |
| SHAK240517P00091000 | 2024-05-01 3:09PM EDT | 91.00 | 0.95 | 0.00 | 2.15 | 0.00 | - | - | 400 | 158.50% |
| SHAK240517P00092000 | 2024-05-16 9:39AM EDT | 92.00 | 0.30 | 0.00 | 0.35 | +0.07 | +30.43% | 5 | 3 | 87.11% |
| SHAK240517P00092500 | 2024-05-14 9:37AM EDT | 92.50 | 0.10 | 0.05 | 0.25 | 0.00 | - | 11 | 14 | 80.47% |
| SHAK240517P00093000 | 2024-04-24 11:07AM EDT | 93.00 | 2.80 | 0.05 | 1.35 | 0.00 | - | - | 2 | 117.38% |
| SHAK240517P00094000 | 2024-05-13 12:30PM EDT | 94.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 106.25% |
| SHAK240517P00095000 | 2024-05-13 9:47AM EDT | 95.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 2 | 132 | 116.02% |
| SHAK240517P00096000 | 2024-05-10 3:32PM EDT | 96.00 | 0.16 | 0.00 | 1.35 | 0.00 | - | 5 | 42 | 86.33% |
| SHAK240517P00097000 | 2024-05-16 1:27PM EDT | 97.00 | 0.35 | 0.00 | 0.50 | +0.25 | +250.00% | 3 | 48 | 53.42% |
| SHAK240517P00097500 | 2024-05-13 11:18AM EDT | 97.50 | 0.40 | 0.00 | 2.20 | 0.00 | - | 49 | 105 | 89.11% |
| SHAK240517P00098000 | 2024-05-13 11:19AM EDT | 98.00 | 0.55 | 0.00 | 2.15 | 0.00 | - | 1 | 17 | 82.23% |
| SHAK240517P00099000 | 2024-05-15 1:58PM EDT | 99.00 | 0.16 | 0.00 | 1.15 | 0.00 | - | 3 | 16 | 50.49% |
| SHAK240517P00100000 | 2024-05-15 12:08PM EDT | 100.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 6 | 109 | 30.18% |
| SHAK240517P00101000 | 2024-05-16 3:27PM EDT | 101.00 | 0.55 | 0.50 | 0.70 | +0.03 | +5.77% | 2 | 79 | 30.47% |
| SHAK240517P00102000 | 2024-05-16 1:24PM EDT | 102.00 | 0.65 | 1.00 | 1.20 | -0.20 | -23.53% | 20 | 44 | 30.08% |
| SHAK240517P00103000 | 2024-05-16 3:53PM EDT | 103.00 | 1.60 | 1.50 | 2.15 | +0.43 | +36.75% | 28 | 607 | 40.72% |
| SHAK240517P00104000 | 2024-05-16 2:04PM EDT | 104.00 | 2.50 | 2.25 | 4.50 | +1.35 | +117.39% | 13 | 25 | 60.35% |
| SHAK240517P00105000 | 2024-05-16 3:13PM EDT | 105.00 | 3.26 | 3.10 | 5.00 | +0.66 | +25.38% | 13 | 215 | 56.93% |
| SHAK240517P00106000 | 2024-05-16 3:59PM EDT | 106.00 | 4.50 | 3.90 | 5.40 | +1.80 | +66.67% | 2 | 41 | 81.69% |
| SHAK240517P00107000 | 2024-05-15 12:19PM EDT | 107.00 | 3.59 | 4.70 | 6.40 | 0.00 | - | 2 | 38 | 91.02% |
| SHAK240517P00108000 | 2024-05-09 2:59PM EDT | 108.00 | 3.15 | 4.90 | 8.20 | 0.00 | - | 2 | 1 | 133.69% |
| SHAK240517P00110000 | 2024-05-13 3:24PM EDT | 110.00 | 8.08 | 6.80 | 10.30 | 0.00 | - | 6 | 78 | 156.74% |
| SHAK240517P00111000 | 2024-05-15 3:15PM EDT | 111.00 | 8.40 | 7.40 | 11.50 | 0.00 | - | 12 | 0 | 174.07% |
| SHAK240517P00112000 | 2024-05-15 3:15PM EDT | 112.00 | 9.09 | 9.80 | 12.40 | 0.00 | - | 29 | 41 | 115.63% |
| SHAK240517P00115000 | 2024-05-15 3:15PM EDT | 115.00 | 11.70 | 12.70 | 15.60 | 0.00 | - | 10 | 3 | 139.65% |
| SHAK240517P00118000 | 2024-05-15 3:14PM EDT | 118.00 | 15.40 | 14.50 | 18.40 | 0.00 | - | 7 | 2 | 227.64% |
| SHAK240517P00120000 | 2024-05-14 9:55AM EDT | 120.00 | 15.80 | 17.80 | 20.30 | 0.00 | - | 2 | 0 | 164.06% |
© 2024 Yahoo. All rights reserved.