Shake Shack Inc. (SHAK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:56AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240524C00095000 | 2024-04-19 12:32PM EDT | 95.00 | 6.55 | 12.30 | 14.40 | 0.00 | - | 15 | 15 | 69.26% |
| SHAK240524C00099000 | 2024-04-19 3:56PM EDT | 99.00 | 4.40 | 9.50 | 11.80 | 0.00 | - | 2 | 2 | 67.74% |
| SHAK240524C00103000 | 2024-04-29 11:13AM EDT | 103.00 | 7.70 | 7.20 | 7.60 | 0.00 | - | 2 | 8 | 58.11% |
| SHAK240524C00104000 | 2024-04-23 11:12AM EDT | 104.00 | 4.50 | 6.00 | 7.10 | 0.00 | - | 1 | 2 | 54.96% |
| SHAK240524C00105000 | 2024-04-26 1:36PM EDT | 105.00 | 6.79 | 6.30 | 6.70 | 0.00 | - | 7 | 7 | 58.96% |
| SHAK240524C00106000 | 2024-04-26 2:37PM EDT | 106.00 | 6.13 | 5.70 | 6.10 | 0.00 | - | 4 | 5 | 57.67% |
| SHAK240524C00108000 | 2024-04-18 9:30AM EDT | 108.00 | 2.25 | 4.90 | 5.30 | 0.00 | - | - | 1 | 58.08% |
| SHAK240524C00111000 | 2024-04-15 10:24AM EDT | 111.00 | 2.80 | 3.70 | 4.30 | 0.00 | - | 1 | 0 | 58.03% |
| SHAK240524C00112000 | 2024-04-17 12:05PM EDT | 112.00 | 1.35 | 3.20 | 3.80 | 0.00 | - | - | 1 | 56.29% |
| SHAK240524C00113000 | 2024-04-22 3:26PM EDT | 113.00 | 1.08 | 3.00 | 3.40 | 0.00 | - | - | 10 | 56.25% |
| SHAK240524C00114000 | 2024-04-23 3:33PM EDT | 114.00 | 1.85 | 2.70 | 3.10 | 0.00 | - | 1 | 1 | 55.98% |
| SHAK240524C00115000 | 2024-04-29 3:55PM EDT | 115.00 | 3.00 | 2.55 | 2.90 | 0.00 | - | 1 | 71 | 56.84% |
| SHAK240524C00120000 | 2024-04-19 1:31PM EDT | 120.00 | 0.70 | 1.50 | 1.75 | 0.00 | - | 40 | 43 | 55.91% |
| SHAK240524C00125000 | 2024-04-29 9:56AM EDT | 125.00 | 0.90 | 0.90 | 1.05 | 0.00 | - | 10 | 16 | 56.06% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240524P00080000 | 2024-04-23 3:13PM EDT | 80.00 | 0.70 | 0.35 | 0.45 | 0.00 | - | - | 11 | 66.50% |
| SHAK240524P00085000 | 2024-04-19 3:11PM EDT | 85.00 | 2.45 | 0.65 | 0.80 | 0.00 | - | 1 | 1 | 62.89% |
| SHAK240524P00086000 | 2024-04-12 3:14PM EDT | 86.00 | 2.31 | 0.75 | 0.85 | 0.00 | - | 2 | 2 | 61.91% |
| SHAK240524P00088000 | 2024-04-26 2:37PM EDT | 88.00 | 1.00 | 0.95 | 1.05 | 0.00 | - | 4 | 4 | 60.47% |
| SHAK240524P00089000 | 2024-04-09 10:12AM EDT | 89.00 | 2.54 | 1.05 | 1.20 | 0.00 | - | - | 1 | 59.91% |
| SHAK240524P00092000 | 2024-04-10 10:06AM EDT | 92.00 | 4.57 | 1.50 | 1.65 | 0.00 | - | - | 1 | 58.15% |
| SHAK240524P00094000 | 2024-04-19 3:20PM EDT | 94.00 | 5.82 | 1.85 | 2.10 | 0.00 | - | 4 | 4 | 57.30% |
| SHAK240524P00095000 | 2024-04-25 9:43AM EDT | 95.00 | 4.60 | 2.10 | 2.40 | 0.00 | - | 20 | 23 | 57.45% |
| SHAK240524P00096000 | 2024-04-12 3:58PM EDT | 96.00 | 5.72 | 2.35 | 2.65 | 0.00 | - | - | 1 | 57.01% |
| SHAK240524P00097000 | 2024-04-12 2:45PM EDT | 97.00 | 6.40 | 2.65 | 2.90 | 0.00 | - | 3 | 3 | 56.62% |
| SHAK240524P00098000 | 2024-04-25 2:03PM EDT | 98.00 | 4.40 | 3.00 | 3.40 | 0.00 | - | - | 1 | 57.59% |
| SHAK240524P00100000 | 2024-04-30 10:11AM EDT | 100.00 | 4.00 | 3.70 | 4.10 | +0.10 | +2.56% | 1 | 1 | 57.10% |
| SHAK240524P00103000 | 2024-04-23 3:32PM EDT | 103.00 | 7.80 | 4.90 | 5.40 | 0.00 | - | 1 | 1 | 56.52% |
| SHAK240524P00104000 | 2024-04-26 2:20PM EDT | 104.00 | 5.86 | 5.40 | 5.90 | 0.00 | - | 3 | 4 | 56.63% |
© 2024 Yahoo. All rights reserved.