Shake Shack Inc. (SHAK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240621C00027500 | 2024-02-23 11:38AM EDT | 27.50 | 71.50 | 81.00 | 84.40 | 0.00 | - | 2 | 2 | 344.63% |
| SHAK240621C00045000 | 2024-02-02 1:16PM EDT | 45.00 | 33.28 | 60.70 | 65.50 | 0.00 | - | 4 | 24 | 191.99% |
| SHAK240621C00047500 | 2023-10-19 12:58PM EDT | 47.50 | 14.60 | 16.90 | 17.30 | 0.00 | - | 12 | 12 | 0.00% |
| SHAK240621C00050000 | 2024-03-13 9:30AM EDT | 50.00 | 53.52 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| SHAK240621C00052500 | 2024-01-12 3:08PM EDT | 52.50 | 17.30 | 27.90 | 30.10 | 0.00 | - | 1 | 8 | 0.00% |
| SHAK240621C00055000 | 2024-04-19 10:11AM EDT | 55.00 | 41.01 | 48.30 | 51.50 | 0.00 | - | 3 | 29 | 60.94% |
| SHAK240621C00057500 | 2024-01-16 11:23AM EDT | 57.50 | 12.80 | 35.40 | 39.60 | 0.00 | - | 2 | 3 | 0.00% |
| SHAK240621C00060000 | 2024-04-23 3:54PM EDT | 60.00 | 41.00 | 43.70 | 46.50 | 0.00 | - | 3 | 75 | 73.14% |
| SHAK240621C00062500 | 2024-02-06 11:09AM EDT | 62.50 | 17.00 | 41.10 | 45.20 | 0.00 | - | 2 | 31 | 87.06% |
| SHAK240621C00065000 | 2024-04-23 12:29PM EDT | 65.00 | 36.14 | 38.70 | 41.60 | 0.00 | - | 2 | 28 | 66.11% |
| SHAK240621C00067500 | 2024-01-29 1:05PM EDT | 67.50 | 13.80 | 35.80 | 39.60 | 0.00 | - | 1 | 16 | 63.48% |
| SHAK240621C00070000 | 2024-04-19 3:22PM EDT | 70.00 | 25.90 | 34.30 | 37.00 | 0.00 | - | 1 | 105 | 71.00% |
| SHAK240621C00072500 | 2024-02-21 1:52PM EDT | 72.50 | 25.50 | 36.60 | 40.60 | 0.00 | - | 2 | 39 | 132.47% |
| SHAK240621C00075000 | 2024-04-25 9:39AM EDT | 75.00 | 24.43 | 29.80 | 31.80 | 0.00 | - | 2 | 118 | 63.82% |
| SHAK240621C00077500 | 2024-04-03 12:23PM EDT | 77.50 | 27.65 | 28.00 | 30.40 | 0.00 | - | 3 | 80 | 71.88% |
| SHAK240621C00080000 | 2024-04-17 11:44AM EDT | 80.00 | 17.90 | 25.60 | 27.20 | 0.00 | - | 1 | 106 | 62.57% |
| SHAK240621C00082500 | 2024-04-16 12:36PM EDT | 82.50 | 17.20 | 23.50 | 26.00 | 0.00 | - | 3 | 83 | 66.94% |
| SHAK240621C00085000 | 2024-04-10 9:38AM EDT | 85.00 | 14.96 | 21.60 | 23.30 | 0.00 | - | 5 | 56 | 63.26% |
| SHAK240621C00087500 | 2024-02-12 1:31PM EDT | 87.50 | 6.20 | 19.20 | 20.00 | 0.00 | - | - | 2 | 54.24% |
| SHAK240621C00090000 | 2024-04-25 2:56PM EDT | 90.00 | 14.32 | 17.40 | 18.50 | 0.00 | - | 6 | 97 | 56.18% |
| SHAK240621C00092500 | 2024-04-23 10:37AM EDT | 92.50 | 11.50 | 15.40 | 16.00 | 0.00 | - | 10 | 10 | 52.27% |
| SHAK240621C00095000 | 2024-04-25 11:28AM EDT | 95.00 | 10.20 | 13.70 | 15.80 | 0.00 | - | 3 | 53 | 57.51% |
| SHAK240621C00097500 | 2024-04-25 3:07PM EDT | 97.50 | 10.00 | 12.00 | 12.50 | 0.00 | - | 2 | 52 | 50.85% |
| SHAK240621C00100000 | 2024-04-26 1:15PM EDT | 100.00 | 10.75 | 10.50 | 11.00 | +2.45 | +29.52% | 4 | 288 | 50.54% |
| SHAK240621C00105000 | 2024-04-26 1:47PM EDT | 105.00 | 8.30 | 7.90 | 8.20 | +2.33 | +39.03% | 3 | 139 | 50.45% |
| SHAK240621C00110000 | 2024-04-26 11:51AM EDT | 110.00 | 6.20 | 5.70 | 6.00 | +1.98 | +46.92% | 16 | 505 | 49.59% |
| SHAK240621C00115000 | 2024-04-26 2:19PM EDT | 115.00 | 4.34 | 4.00 | 4.30 | +1.34 | +44.67% | 16 | 454 | 49.05% |
| SHAK240621C00120000 | 2024-04-26 3:06PM EDT | 120.00 | 2.78 | 2.55 | 2.95 | +0.78 | +39.00% | 2 | 334 | 48.19% |
| SHAK240621C00125000 | 2024-04-26 3:19PM EDT | 125.00 | 1.90 | 1.80 | 2.05 | +0.80 | +72.73% | 171 | 519 | 48.19% |
| SHAK240621C00130000 | 2024-04-17 3:18PM EDT | 130.00 | 0.60 | 1.15 | 1.35 | 0.00 | - | 9 | 43 | 47.66% |
| SHAK240621C00135000 | 2024-04-26 9:34AM EDT | 135.00 | 0.65 | 0.75 | 0.95 | +0.24 | +58.54% | 70 | 27 | 48.32% |
| SHAK240621C00140000 | 2024-04-26 1:54PM EDT | 140.00 | 0.54 | 0.50 | 0.60 | +0.14 | +35.00% | 1 | 11 | 47.78% |
| SHAK240621C00145000 | 2024-04-02 2:53PM EDT | 145.00 | 0.65 | 0.30 | 0.45 | 0.00 | - | 10 | 42 | 49.12% |
| SHAK240621C00150000 | 2024-03-14 2:35PM EDT | 150.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 51.90% |
| SHAK240621C00155000 | 2024-04-01 11:04AM EDT | 155.00 | 0.46 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 55.57% |
| SHAK240621C00160000 | 2024-03-11 3:27PM EDT | 160.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 3 | 14 | 58.40% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240621P00030000 | 2023-12-11 11:02AM EDT | 30.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 166.99% |
| SHAK240621P00032500 | 2023-11-09 3:12PM EDT | 32.50 | 0.70 | 0.15 | 0.45 | 0.00 | - | - | 6 | 151.17% |
| SHAK240621P00035000 | 2023-11-14 11:11AM EDT | 35.00 | 0.62 | 0.00 | 0.35 | 0.00 | - | 3 | 3 | 130.86% |
| SHAK240621P00037500 | 2023-10-30 1:49PM EDT | 37.50 | 1.70 | 0.55 | 0.75 | 0.00 | - | - | 1 | 153.52% |
| SHAK240621P00040000 | 2024-02-15 10:51AM EDT | 40.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 130.76% |
| SHAK240621P00042500 | 2024-02-29 12:14PM EDT | 42.50 | 0.15 | 0.00 | 0.40 | 0.00 | - | 2 | 53 | 111.33% |
| SHAK240621P00045000 | 2024-01-03 4:12PM EDT | 45.00 | 0.81 | 0.20 | 0.45 | 0.00 | - | 12 | 14 | 113.28% |
| SHAK240621P00047500 | 2024-04-12 1:26PM EDT | 47.50 | 0.31 | 0.00 | 0.75 | 0.00 | - | 16 | 28 | 109.38% |
| SHAK240621P00050000 | 2024-04-19 12:20PM EDT | 50.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 20 | 54 | 96.19% |
| SHAK240621P00052500 | 2024-04-19 12:20PM EDT | 52.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | 20 | 46 | 96.97% |
| SHAK240621P00055000 | 2024-02-29 2:01PM EDT | 55.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 108 | 91.16% |
| SHAK240621P00057500 | 2024-04-12 1:26PM EDT | 57.50 | 0.41 | 0.00 | 0.75 | 0.00 | - | 16 | 9 | 85.64% |
| SHAK240621P00060000 | 2024-03-07 3:37PM EDT | 60.00 | 0.29 | 0.05 | 0.75 | 0.00 | - | 2 | 92 | 81.25% |
| SHAK240621P00062500 | 2024-02-26 1:47PM EDT | 62.50 | 0.45 | 0.05 | 0.50 | 0.00 | - | 76 | 78 | 71.09% |
| SHAK240621P00065000 | 2024-03-14 11:50AM EDT | 65.00 | 0.45 | 0.15 | 0.75 | 0.00 | - | 5 | 81 | 72.75% |
| SHAK240621P00067500 | 2024-04-25 10:55AM EDT | 67.50 | 0.45 | 0.05 | 0.40 | 0.00 | - | 4 | 77 | 59.67% |
| SHAK240621P00070000 | 2024-04-17 3:51PM EDT | 70.00 | 0.80 | 0.25 | 0.75 | 0.00 | - | 2 | 90 | 64.50% |
| SHAK240621P00072500 | 2024-03-19 11:41AM EDT | 72.50 | 0.70 | 0.60 | 1.00 | 0.00 | - | 3 | 35 | 66.58% |
| SHAK240621P00075000 | 2024-04-26 11:51AM EDT | 75.00 | 0.48 | 0.40 | 0.55 | -0.67 | -58.26% | 2 | 93 | 54.64% |
| SHAK240621P00077500 | 2024-04-05 11:18AM EDT | 77.50 | 1.15 | 0.55 | 0.65 | 0.00 | - | 2 | 71 | 52.98% |
| SHAK240621P00080000 | 2024-04-26 10:30AM EDT | 80.00 | 0.75 | 0.70 | 0.85 | -1.25 | -62.50% | 25 | 148 | 51.66% |
| SHAK240621P00082500 | 2024-04-26 10:37AM EDT | 82.50 | 0.90 | 0.90 | 1.05 | -0.52 | -36.62% | 56 | 173 | 50.12% |
| SHAK240621P00085000 | 2024-04-26 11:51AM EDT | 85.00 | 1.20 | 1.15 | 1.35 | -1.15 | -48.94% | 31 | 100 | 50.20% |
| SHAK240621P00087500 | 2024-04-26 10:40AM EDT | 87.50 | 1.55 | 1.50 | 1.70 | -1.20 | -43.64% | 3 | 35 | 49.02% |
| SHAK240621P00090000 | 2024-04-26 3:07PM EDT | 90.00 | 2.08 | 1.90 | 2.20 | -1.82 | -46.67% | 2 | 132 | 48.58% |
| SHAK240621P00092500 | 2024-04-25 1:51PM EDT | 92.50 | 3.50 | 2.55 | 2.75 | 0.00 | - | 7 | 128 | 47.72% |
| SHAK240621P00095000 | 2024-04-25 1:59PM EDT | 95.00 | 4.30 | 3.20 | 3.40 | 0.00 | - | 14 | 174 | 46.86% |
| SHAK240621P00097500 | 2024-04-26 11:43AM EDT | 97.50 | 4.00 | 4.00 | 4.30 | -1.20 | -23.08% | 3 | 59 | 46.97% |
| SHAK240621P00100000 | 2024-04-26 12:42PM EDT | 100.00 | 4.95 | 4.90 | 5.20 | -1.45 | -22.66% | 8 | 160 | 46.20% |
| SHAK240621P00105000 | 2024-04-26 2:21PM EDT | 105.00 | 7.40 | 7.20 | 7.60 | -2.10 | -22.11% | 95 | 54 | 46.05% |
| SHAK240621P00110000 | 2024-04-25 3:05PM EDT | 110.00 | 12.10 | 10.00 | 10.50 | 0.00 | - | 8 | 40 | 45.76% |
| SHAK240621P00115000 | 2024-04-22 9:33AM EDT | 115.00 | 20.40 | 13.30 | 13.90 | 0.00 | - | 9 | 46 | 45.62% |
| SHAK240621P00120000 | 2024-03-04 4:29PM EDT | 120.00 | 19.00 | 17.90 | 21.70 | 0.00 | - | 30 | 8 | 60.36% |
| SHAK240621P00125000 | 2024-03-01 4:05PM EDT | 125.00 | 21.00 | 21.80 | 24.00 | 0.00 | - | 1 | 1 | 54.22% |
© 2024 Yahoo. All rights reserved.