Shake Shack Inc. (SHAK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:11AM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240712C00086000 | 2024-06-25 11:53AM EDT | 86.00 | 3.90 | 2.05 | 2.45 | 0.00 | - | - | 8 | 42.73% |
| SHAK240712C00087000 | 2024-06-25 11:53AM EDT | 87.00 | 3.30 | 1.50 | 1.95 | 0.00 | - | - | 1 | 41.75% |
| SHAK240712C00088000 | 2024-06-26 10:54AM EDT | 88.00 | 2.90 | 1.20 | 1.50 | 0.00 | - | 11 | 19 | 40.53% |
| SHAK240712C00089000 | 2024-07-01 12:03PM EDT | 89.00 | 1.30 | 0.80 | 1.10 | 0.00 | - | 14 | 16 | 38.97% |
| SHAK240712C00090000 | 2024-07-01 1:39PM EDT | 90.00 | 0.75 | 0.60 | 0.85 | 0.00 | - | 1,015 | 1,014 | 39.11% |
| SHAK240712C00091000 | 2024-07-01 12:48PM EDT | 91.00 | 0.70 | 0.35 | 0.60 | 0.00 | - | 25 | 33 | 38.09% |
| SHAK240712C00092000 | 2024-07-01 3:58PM EDT | 92.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 29 | 39 | 36.87% |
| SHAK240712C00093000 | 2024-07-01 11:07AM EDT | 93.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 6 | 16 | 37.40% |
| SHAK240712C00094000 | 2024-06-28 3:49PM EDT | 94.00 | 0.70 | 0.10 | 0.25 | 0.00 | - | 50 | 50 | 38.97% |
| SHAK240712C00095000 | 2024-07-01 2:16PM EDT | 95.00 | 0.14 | 0.05 | 0.20 | 0.00 | - | 5 | 11 | 40.04% |
| SHAK240712C00096000 | 2024-07-01 12:14PM EDT | 96.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 5 | 5 | 40.53% |
| SHAK240712C00097000 | 2024-07-01 1:22PM EDT | 97.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 8 | 40.04% |
| SHAK240712C00098000 | 2024-06-25 10:37AM EDT | 98.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 1 | 15 | 52.73% |
| SHAK240712C00100000 | 2024-07-01 2:16PM EDT | 100.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 4 | 6 | 56.15% |
| SHAK240712C00102000 | 2024-07-01 9:33AM EDT | 102.00 | 0.22 | 0.05 | 0.50 | 0.00 | - | 1 | 10 | 64.36% |
| SHAK240712C00104000 | 2024-07-01 2:34PM EDT | 104.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 80.08% |
| SHAK240712C00105000 | 2024-06-14 11:11AM EDT | 105.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 5 | 11 | 66.31% |
| SHAK240712C00107000 | 2024-06-11 3:00PM EDT | 107.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | - | 2 | 82.91% |
| SHAK240712C00110000 | 2024-06-03 11:12AM EDT | 110.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 83.59% |
| SHAK240712C00115000 | 2024-06-11 3:00PM EDT | 115.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | - | 2 | 95.12% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240712P00080000 | 2024-07-02 9:44AM EDT | 80.00 | 0.25 | 0.20 | 0.30 | -0.02 | -7.41% | 10 | 15 | 34.67% |
| SHAK240712P00082000 | 2024-07-01 1:08PM EDT | 82.00 | 0.47 | 0.40 | 0.60 | -0.10 | -14.93% | 5 | 5 | 33.40% |
| SHAK240712P00083000 | 2024-06-12 3:45PM EDT | 83.00 | 0.68 | 0.60 | 0.80 | 0.00 | - | 2 | 1 | 32.20% |
| SHAK240712P00085000 | 2024-07-01 3:16PM EDT | 85.00 | 1.28 | 1.20 | 1.45 | 0.00 | - | 27 | 52 | 30.91% |
| SHAK240712P00086000 | 2024-07-01 2:01PM EDT | 86.00 | 2.04 | 1.55 | 1.90 | 0.00 | - | 21 | 13 | 30.37% |
| SHAK240712P00087000 | 2024-07-01 12:09PM EDT | 87.00 | 2.18 | 2.05 | 2.40 | 0.00 | - | 5 | 8 | 29.15% |
| SHAK240712P00088000 | 2024-06-28 1:07PM EDT | 88.00 | 2.40 | 2.65 | 2.95 | 0.00 | - | 1 | 4 | 27.10% |
| SHAK240712P00089000 | 2024-06-25 12:33PM EDT | 89.00 | 3.30 | 2.50 | 4.80 | 0.00 | - | - | 1 | 48.54% |
| SHAK240712P00090000 | 2024-07-01 3:16PM EDT | 90.00 | 4.18 | 3.80 | 4.40 | 0.00 | - | 5 | 16 | 23.54% |
| SHAK240712P00091000 | 2024-06-25 11:03AM EDT | 91.00 | 4.30 | 3.40 | 5.10 | 0.00 | - | 1 | 6 | 0.00% |
| SHAK240712P00092000 | 2024-06-25 12:04PM EDT | 92.00 | 5.10 | 5.20 | 7.70 | 0.00 | - | - | 1 | 62.45% |
| SHAK240712P00093000 | 2024-06-13 12:38PM EDT | 93.00 | 3.24 | 6.20 | 7.50 | 0.00 | - | 2 | 2 | 37.89% |
| SHAK240712P00094000 | 2024-07-01 9:32AM EDT | 94.00 | 3.05 | 6.70 | 9.30 | 0.00 | - | 3 | 0 | 63.04% |
| SHAK240712P00096000 | 2024-06-28 12:07PM EDT | 96.00 | 8.33 | 8.60 | 11.10 | 0.00 | - | 2 | 0 | 66.36% |
| SHAK240712P00105000 | 2024-06-04 3:02PM EDT | 105.00 | 14.35 | 16.20 | 20.60 | 0.00 | - | 1 | 0 | 111.72% |
© 2024 Yahoo. All rights reserved.