Shake Shack Inc. (SHAK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240614C00099000 | 2024-05-14 10:24AM EDT | 99.00 | 6.86 | 1.80 | 4.20 | 0.00 | - | - | 1 | 51.38% |
| SHAK240614C00100000 | 2024-05-16 1:52PM EDT | 100.00 | 5.10 | 1.95 | 3.70 | 0.00 | - | - | 1 | 50.37% |
| SHAK240614C00103000 | 2024-05-20 10:33AM EDT | 103.00 | 2.20 | 0.85 | 1.40 | 0.00 | - | 1 | 30 | 35.67% |
| SHAK240614C00104000 | 2024-05-14 10:20AM EDT | 104.00 | 3.80 | 0.15 | 1.65 | 0.00 | - | - | 1 | 41.72% |
| SHAK240614C00105000 | 2024-05-17 3:22PM EDT | 105.00 | 1.35 | 0.65 | 0.95 | 0.00 | - | 1 | 61 | 35.30% |
| SHAK240614C00106000 | 2024-05-13 9:30AM EDT | 106.00 | 3.37 | 0.50 | 1.50 | 0.00 | - | 1 | 1 | 45.51% |
| SHAK240614C00107000 | 2024-05-17 2:12PM EDT | 107.00 | 1.10 | 0.40 | 0.65 | 0.00 | - | 4 | 30 | 35.45% |
| SHAK240614C00108000 | 2024-05-08 11:27AM EDT | 108.00 | 2.55 | 0.30 | 1.25 | 0.00 | - | - | 2 | 47.29% |
| SHAK240614C00110000 | 2024-05-21 2:40PM EDT | 110.00 | 0.40 | 0.15 | 0.35 | 0.00 | - | 1 | 8 | 35.55% |
| SHAK240614C00115000 | 2024-05-14 1:41PM EDT | 115.00 | 0.75 | 0.10 | 0.75 | 0.00 | - | 2 | 5 | 54.20% |
| SHAK240614C00116000 | 2024-05-14 12:33PM EDT | 116.00 | 0.65 | 0.10 | 0.70 | 0.00 | - | 1 | 12 | 55.08% |
| SHAK240614C00120000 | 2024-05-16 1:22PM EDT | 120.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | - | 2 | 56.10% |
| SHAK240614C00125000 | 2024-05-16 1:22PM EDT | 125.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 70.36% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240614P00090000 | 2024-05-20 3:23PM EDT | 90.00 | 0.60 | 0.70 | 1.45 | 0.00 | - | 10 | 21 | 43.58% |
| SHAK240614P00092000 | 2024-05-22 10:44AM EDT | 92.00 | 1.00 | 1.10 | 1.35 | +0.43 | +75.44% | 1 | 10 | 35.13% |
| SHAK240614P00093000 | 2024-05-14 10:57AM EDT | 93.00 | 0.71 | 0.40 | 1.60 | 0.00 | - | - | 1 | 34.50% |
| SHAK240614P00095000 | 2024-05-20 1:13PM EDT | 95.00 | 1.50 | 1.95 | 2.35 | 0.00 | - | 1 | 6 | 34.72% |
| SHAK240614P00096000 | 2024-05-17 11:28AM EDT | 96.00 | 1.87 | 1.40 | 2.90 | 0.00 | - | 1 | 1 | 35.89% |
| SHAK240614P00098000 | 2024-05-15 10:52AM EDT | 98.00 | 1.50 | 2.15 | 4.60 | 0.00 | - | - | 2 | 42.92% |
| SHAK240614P00099000 | 2024-05-22 10:03AM EDT | 99.00 | 3.67 | 2.10 | 4.30 | +2.19 | +147.97% | 1 | 1 | 33.89% |
| SHAK240614P00101000 | 2024-05-17 3:40PM EDT | 101.00 | 4.20 | 4.60 | 5.60 | 0.00 | - | 4 | 4 | 33.99% |
| SHAK240614P00102000 | 2024-05-17 3:40PM EDT | 102.00 | 4.80 | 4.40 | 7.80 | 0.00 | - | 3 | 7 | 50.66% |
| SHAK240614P00104000 | 2024-05-06 12:21PM EDT | 104.00 | 2.73 | 6.70 | 8.30 | 0.00 | - | - | 1 | 40.02% |
© 2024 Yahoo. All rights reserved.