Shake Shack Inc. (SHAK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240628C00091000 | 2024-06-14 11:20AM EDT | 91.00 | 1.87 | 1.05 | 1.85 | -2.21 | -54.17% | 139 | 138 | 40.36% |
| SHAK240628C00092000 | 2024-06-14 1:49PM EDT | 92.00 | 1.40 | 0.85 | 1.45 | -1.90 | -57.58% | 6 | 2 | 39.45% |
| SHAK240628C00093000 | 2024-06-13 2:57PM EDT | 93.00 | 2.75 | 0.80 | 1.15 | 0.00 | - | 1 | 1 | 39.28% |
| SHAK240628C00094000 | 2024-06-14 11:03AM EDT | 94.00 | 0.94 | 0.15 | 0.90 | -1.99 | -67.92% | 1 | 8 | 39.11% |
| SHAK240628C00095000 | 2024-06-14 1:31PM EDT | 95.00 | 0.67 | 0.55 | 0.95 | -1.83 | -73.20% | 16 | 5 | 44.19% |
| SHAK240628C00096000 | 2024-06-14 12:47PM EDT | 96.00 | 0.51 | 0.40 | 0.85 | -1.18 | -69.82% | 2 | 4 | 46.05% |
| SHAK240628C00097000 | 2024-06-12 9:51AM EDT | 97.00 | 1.55 | 0.30 | 0.45 | 0.00 | - | 1 | 8 | 40.14% |
| SHAK240628C00098000 | 2024-06-03 12:43PM EDT | 98.00 | 1.00 | 0.20 | 0.35 | 0.00 | - | 2 | 5 | 40.38% |
| SHAK240628C00099000 | 2024-06-13 3:50PM EDT | 99.00 | 0.75 | 0.15 | 0.30 | 0.00 | - | 2 | 2 | 41.70% |
| SHAK240628C00100000 | 2024-06-14 2:49PM EDT | 100.00 | 0.20 | 0.10 | 0.25 | -0.67 | -77.01% | 17 | 108 | 42.68% |
| SHAK240628C00101000 | 2024-06-14 12:20PM EDT | 101.00 | 0.18 | 0.15 | 0.25 | -1.47 | -89.09% | 2 | 7 | 45.31% |
| SHAK240628C00102000 | 2024-06-14 12:26PM EDT | 102.00 | 0.15 | 0.05 | 0.20 | -0.37 | -71.15% | 4 | 4 | 45.70% |
| SHAK240628C00103000 | 2024-06-14 12:25PM EDT | 103.00 | 0.15 | 0.05 | 0.15 | -0.35 | -70.00% | 2 | 4 | 45.51% |
| SHAK240628C00104000 | 2024-05-28 9:30AM EDT | 104.00 | 1.47 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 47.85% |
| SHAK240628C00105000 | 2024-06-06 10:15AM EDT | 105.00 | 0.76 | 0.10 | 0.50 | 0.00 | - | 1 | 7 | 57.91% |
| SHAK240628C00106000 | 2024-05-28 2:23PM EDT | 106.00 | 0.80 | 0.05 | 1.35 | 0.00 | - | 1 | 2 | 74.51% |
| SHAK240628C00107000 | 2024-05-24 1:42PM EDT | 107.00 | 1.08 | 0.05 | 1.35 | 0.00 | - | 1 | 2 | 77.30% |
| SHAK240628C00108000 | 2024-06-07 12:11PM EDT | 108.00 | 0.20 | 0.05 | 1.35 | 0.00 | - | 2 | 3 | 80.03% |
| SHAK240628C00110000 | 2024-06-14 11:14AM EDT | 110.00 | 0.05 | 0.00 | 0.15 | -0.67 | -93.06% | 3 | 11 | 54.69% |
| SHAK240628C00112000 | 2024-05-28 3:00PM EDT | 112.00 | 0.26 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 89.60% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240628P00070000 | 2024-05-31 12:13PM EDT | 70.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 99.37% |
| SHAK240628P00075000 | 2024-05-31 10:18AM EDT | 75.00 | 0.15 | 0.00 | 1.45 | 0.00 | - | 7 | 7 | 77.93% |
| SHAK240628P00080000 | 2024-06-11 3:50PM EDT | 80.00 | 0.81 | 0.25 | 0.35 | 0.00 | - | 7 | 23 | 44.73% |
| SHAK240628P00081000 | 2024-06-13 2:28PM EDT | 81.00 | 0.17 | 0.30 | 0.40 | 0.00 | - | 2 | 2 | 42.43% |
| SHAK240628P00083000 | 2024-06-11 1:17PM EDT | 83.00 | 0.50 | 0.45 | 0.70 | 0.00 | - | - | 1 | 41.80% |
| SHAK240628P00085000 | 2024-06-05 11:04AM EDT | 85.00 | 0.61 | 0.90 | 1.05 | 0.00 | - | 5 | 6 | 39.26% |
| SHAK240628P00086000 | 2024-06-14 3:38PM EDT | 86.00 | 1.19 | 1.15 | 1.30 | +0.62 | +108.77% | 10 | 1 | 38.28% |
| SHAK240628P00088000 | 2024-06-14 11:26AM EDT | 88.00 | 2.00 | 1.85 | 2.05 | -0.01 | -0.50% | 1 | 141 | 37.79% |
| SHAK240628P00089000 | 2024-06-14 3:44PM EDT | 89.00 | 2.65 | 2.25 | 2.50 | +1.55 | +140.91% | 3 | 11 | 37.31% |
| SHAK240628P00090000 | 2024-06-14 10:14AM EDT | 90.00 | 2.40 | 2.80 | 3.10 | +1.00 | +71.43% | 50 | 122 | 38.14% |
| SHAK240628P00091000 | 2024-06-14 3:44PM EDT | 91.00 | 3.50 | 3.30 | 3.60 | +1.00 | +40.00% | 3 | 12 | 36.50% |
| SHAK240628P00092000 | 2024-06-05 11:16AM EDT | 92.00 | 2.22 | 3.80 | 4.30 | 0.00 | - | 4 | 7 | 37.01% |
| SHAK240628P00093000 | 2024-06-13 1:30PM EDT | 93.00 | 2.35 | 3.40 | 6.30 | 0.00 | - | 50 | 51 | 58.20% |
| SHAK240628P00094000 | 2024-06-13 1:30PM EDT | 94.00 | 4.00 | 5.30 | 5.80 | +1.15 | +40.35% | 50 | 122 | 37.18% |
| SHAK240628P00095000 | 2024-06-14 1:15PM EDT | 95.00 | 6.15 | 5.80 | 8.40 | +2.03 | +49.27% | 1 | 2 | 69.63% |
| SHAK240628P00096000 | 2024-06-12 3:30PM EDT | 96.00 | 4.60 | 6.90 | 9.10 | 0.00 | - | - | 2 | 69.19% |
| SHAK240628P00098000 | 2024-06-05 2:38PM EDT | 98.00 | 4.53 | 8.70 | 9.60 | 0.00 | - | 3 | 2 | 47.41% |
| SHAK240628P00099000 | 2024-06-05 11:04AM EDT | 99.00 | 6.21 | 9.70 | 12.10 | 0.00 | - | - | 5 | 58.01% |
| SHAK240628P00100000 | 2024-06-13 12:11PM EDT | 100.00 | 8.03 | 8.90 | 11.40 | 0.00 | - | 2 | 2 | 48.00% |
| SHAK240628P00103000 | 2024-05-17 2:14PM EDT | 103.00 | 6.00 | 12.20 | 15.90 | 0.00 | - | 15 | 5 | 92.97% |
| SHAK240628P00104000 | 2024-06-03 9:59AM EDT | 104.00 | 10.90 | 13.20 | 16.80 | 0.00 | - | 2 | 2 | 94.41% |
| SHAK240628P00105000 | 2024-06-03 12:19PM EDT | 105.00 | 14.60 | 14.20 | 18.00 | 0.00 | - | 1 | 1 | 101.86% |
© 2024 Yahoo. All rights reserved.