Shake Shack Inc. (SHAK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:49AM EDT. Market open.
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240802C00088000 | 2024-06-26 12:45PM EDT | 88.00 | 5.19 | 3.50 | 0.00 | 0.00 | - | - | 8 | 1.56% |
| SHAK240802C00089000 | 2024-06-26 1:47PM EDT | 89.00 | 4.60 | 3.10 | 4.30 | 0.00 | - | - | 1 | 52.59% |
| SHAK240802C00090000 | 2024-07-01 1:58PM EDT | 90.00 | 3.50 | 2.10 | 4.20 | 0.00 | - | 3 | 21 | 55.40% |
| SHAK240802C00094000 | 2024-06-17 9:30AM EDT | 94.00 | 4.10 | 0.95 | 4.20 | 0.00 | - | - | 1 | 51.90% |
| SHAK240802C00095000 | 2024-07-01 10:29AM EDT | 95.00 | 2.65 | 1.50 | 3.20 | 0.00 | - | 1 | 2 | 52.27% |
| SHAK240802C00097000 | 2024-06-27 11:10AM EDT | 97.00 | 1.80 | 1.00 | 2.95 | 0.00 | - | - | 1 | 53.22% |
| SHAK240802C00098000 | 2024-06-28 3:47PM EDT | 98.00 | 2.00 | 0.85 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| SHAK240802C00100000 | 2024-06-25 2:51PM EDT | 100.00 | 1.42 | 0.60 | 2.35 | 0.00 | - | 1 | 3 | 53.96% |
| SHAK240802C00101000 | 2024-06-17 9:30AM EDT | 101.00 | 2.00 | 0.45 | 1.20 | 0.00 | - | - | 1 | 52.20% |
| SHAK240802C00102000 | 2024-06-27 11:10AM EDT | 102.00 | 0.96 | 0.40 | 2.55 | 0.00 | - | 1 | 1 | 58.33% |
| SHAK240802C00103000 | 2024-06-17 9:30AM EDT | 103.00 | 1.65 | 0.30 | 2.35 | 0.00 | - | - | 1 | 58.20% |
| SHAK240802C00110000 | 2024-06-20 12:28PM EDT | 110.00 | 0.89 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 51.76% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240802P00070000 | 2024-06-26 10:04AM EDT | 70.00 | 0.64 | 0.05 | 1.25 | 0.00 | - | - | 2 | 56.89% |
| SHAK240802P00075000 | 2024-06-26 9:49AM EDT | 75.00 | 0.80 | 0.25 | 1.65 | 0.00 | - | 1 | 4 | 59.25% |
| SHAK240802P00080000 | 2024-06-14 9:30AM EDT | 80.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| SHAK240802P00081000 | 2024-07-01 3:21PM EDT | 81.00 | 2.15 | 2.15 | 2.85 | 0.00 | - | 2 | 2 | 52.12% |
| SHAK240802P00082000 | 2024-06-18 12:44PM EDT | 82.00 | 2.54 | 2.30 | 3.20 | 0.00 | - | - | 3 | 51.81% |
| SHAK240802P00083000 | 2024-06-21 2:40PM EDT | 83.00 | 2.86 | 1.10 | 3.70 | 0.00 | - | 2 | 3 | 52.78% |
| SHAK240802P00085000 | 2024-06-26 12:12PM EDT | 85.00 | 3.27 | 3.60 | 4.40 | 0.00 | - | 1 | 2 | 50.68% |
| SHAK240802P00087000 | 2024-07-01 11:18AM EDT | 87.00 | 4.50 | 4.70 | 5.50 | 0.00 | - | 10 | 10 | 51.39% |
| SHAK240802P00090000 | 2024-07-01 3:27PM EDT | 90.00 | 6.75 | 6.30 | 7.80 | 0.00 | - | 5 | 6 | 56.69% |
| SHAK240802P00100000 | 2024-07-01 9:32AM EDT | 100.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.