Shake Shack Inc. (SHAK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240705C00086000 | 2024-06-18 11:10AM EDT | 86.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHAK240705C00090000 | 2024-06-27 3:58PM EDT | 90.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1,538 | 0 | 3.13% |
| SHAK240705C00091000 | 2024-06-27 10:39AM EDT | 91.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SHAK240705C00092000 | 2024-06-27 12:14PM EDT | 92.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SHAK240705C00093000 | 2024-06-26 10:20AM EDT | 93.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SHAK240705C00094000 | 2024-06-27 10:51AM EDT | 94.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SHAK240705C00095000 | 2024-06-26 11:03AM EDT | 95.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| SHAK240705C00096000 | 2024-06-27 11:34AM EDT | 96.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SHAK240705C00097000 | 2024-06-21 3:39PM EDT | 97.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SHAK240705C00098000 | 2024-06-24 1:34PM EDT | 98.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SHAK240705C00099000 | 2024-06-17 3:01PM EDT | 99.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SHAK240705C00100000 | 2024-06-21 2:43PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SHAK240705C00101000 | 2024-06-07 9:50AM EDT | 101.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SHAK240705C00105000 | 2024-05-31 10:55AM EDT | 105.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SHAK240705C00108000 | 2024-06-17 12:28PM EDT | 108.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SHAK240705C00109000 | 2024-06-20 10:43AM EDT | 109.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SHAK240705C00110000 | 2024-06-03 1:02PM EDT | 110.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240705P00075000 | 2024-06-07 11:04AM EDT | 75.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| SHAK240705P00077000 | 2024-06-17 3:35PM EDT | 77.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SHAK240705P00080000 | 2024-06-26 1:52PM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SHAK240705P00081000 | 2024-06-25 2:47PM EDT | 81.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SHAK240705P00082000 | 2024-06-27 12:16PM EDT | 82.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SHAK240705P00083000 | 2024-06-27 11:25AM EDT | 83.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| SHAK240705P00084000 | 2024-06-27 11:25AM EDT | 84.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| SHAK240705P00085000 | 2024-06-27 12:16PM EDT | 85.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SHAK240705P00086000 | 2024-06-27 2:40PM EDT | 86.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SHAK240705P00087000 | 2024-06-26 10:45AM EDT | 87.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SHAK240705P00088000 | 2024-06-27 1:55PM EDT | 88.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| SHAK240705P00089000 | 2024-06-26 11:22AM EDT | 89.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHAK240705P00090000 | 2024-06-27 1:55PM EDT | 90.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SHAK240705P00091000 | 2024-06-26 1:52PM EDT | 91.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SHAK240705P00092000 | 2024-06-27 1:34PM EDT | 92.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHAK240705P00094000 | 2024-06-21 11:18AM EDT | 94.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHAK240705P00095000 | 2024-06-20 12:35PM EDT | 95.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHAK240705P00096000 | 2024-06-13 1:13PM EDT | 96.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHAK240705P00098000 | 2024-06-10 10:25AM EDT | 98.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHAK240705P00100000 | 2024-06-18 10:05AM EDT | 100.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.