Shake Shack Inc. (SHAK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240920C00055000 | 2024-03-25 12:05PM EDT | 55.00 | 52.32 | 44.20 | 47.90 | 0.00 | - | 1 | 1 | 0.00% |
| SHAK240920C00057500 | 2024-03-28 10:10AM EDT | 57.50 | 50.81 | 47.10 | 50.30 | 0.00 | - | 1 | 1 | 69.21% |
| SHAK240920C00065000 | 2024-02-09 3:54PM EDT | 65.00 | 20.50 | 40.50 | 43.90 | 0.00 | - | - | 1 | 67.55% |
| SHAK240920C00070000 | 2024-04-17 12:13PM EDT | 70.00 | 28.10 | 35.80 | 39.50 | 0.00 | - | 4 | 5 | 63.07% |
| SHAK240920C00072500 | 2024-04-17 11:59AM EDT | 72.50 | 26.50 | 34.10 | 36.00 | 0.00 | - | 1 | 1 | 58.29% |
| SHAK240920C00075000 | 2024-03-26 3:42PM EDT | 75.00 | 31.91 | 29.90 | 31.00 | 0.00 | - | 1 | 14 | 41.48% |
| SHAK240920C00077500 | 2024-04-04 3:44PM EDT | 77.50 | 26.95 | 30.80 | 33.00 | 0.00 | - | 1 | 52 | 62.39% |
| SHAK240920C00080000 | 2024-04-23 12:55PM EDT | 80.00 | 24.80 | 28.80 | 31.00 | 0.00 | - | 2 | 41 | 61.00% |
| SHAK240920C00082500 | 2024-02-15 4:35PM EDT | 82.50 | 22.80 | 25.50 | 27.80 | 0.00 | - | 2 | 26 | 52.64% |
| SHAK240920C00085000 | 2024-02-16 1:03PM EDT | 85.00 | 21.27 | 25.30 | 25.90 | 0.00 | - | 10 | 16 | 56.13% |
| SHAK240920C00090000 | 2024-03-18 3:58PM EDT | 90.00 | 22.92 | 13.40 | 15.40 | 0.00 | - | 1 | 36 | 18.51% |
| SHAK240920C00092500 | 2024-04-25 9:46AM EDT | 92.50 | 15.20 | 18.80 | 20.40 | 0.00 | - | 3 | 3 | 50.06% |
| SHAK240920C00095000 | 2024-04-26 11:44AM EDT | 95.00 | 19.14 | 18.20 | 18.80 | +6.74 | +54.35% | 6 | 10 | 51.50% |
| SHAK240920C00097500 | 2024-04-23 10:13AM EDT | 97.50 | 12.70 | 16.40 | 18.40 | 0.00 | - | 3 | 6 | 52.52% |
| SHAK240920C00100000 | 2024-04-25 2:03PM EDT | 100.00 | 13.70 | 15.20 | 15.90 | 0.00 | - | 7 | 128 | 50.20% |
| SHAK240920C00105000 | 2024-04-23 2:30PM EDT | 105.00 | 10.40 | 12.80 | 13.50 | 0.00 | - | 10 | 34 | 51.26% |
| SHAK240920C00110000 | 2024-04-26 2:45PM EDT | 110.00 | 10.90 | 10.60 | 11.10 | +3.38 | +44.95% | 31 | 66 | 49.86% |
| SHAK240920C00115000 | 2024-04-23 10:51AM EDT | 115.00 | 6.43 | 8.70 | 9.10 | 0.00 | - | 1 | 26 | 48.96% |
| SHAK240920C00120000 | 2024-04-22 11:44AM EDT | 120.00 | 3.50 | 5.90 | 8.30 | 0.00 | - | 1 | 64 | 51.71% |
| SHAK240920C00125000 | 2024-04-03 3:12PM EDT | 125.00 | 5.90 | 5.60 | 7.60 | 0.00 | - | 1 | 48 | 50.13% |
| SHAK240920C00130000 | 2024-04-26 1:20PM EDT | 130.00 | 4.80 | 4.40 | 4.90 | +1.49 | +45.02% | 58 | 192 | 47.52% |
| SHAK240920C00135000 | 2024-04-09 1:07PM EDT | 135.00 | 2.95 | 2.75 | 3.90 | 0.00 | - | 19 | 33 | 46.99% |
| SHAK240920C00140000 | 2024-04-22 3:47PM EDT | 140.00 | 1.45 | 2.55 | 3.10 | 0.00 | - | 30 | 50 | 46.59% |
| SHAK240920C00145000 | 2024-04-16 10:15AM EDT | 145.00 | 1.40 | 1.95 | 2.45 | 0.00 | - | 1 | 4 | 46.25% |
| SHAK240920C00150000 | 2024-04-24 2:46PM EDT | 150.00 | 1.10 | 1.55 | 1.95 | 0.00 | - | 8 | 11 | 46.11% |
| SHAK240920C00160000 | 2024-04-25 2:06PM EDT | 160.00 | 0.80 | 0.85 | 1.20 | 0.00 | - | 1 | 2 | 45.64% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240920P00035000 | 2024-03-25 1:25PM EDT | 35.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 95.75% |
| SHAK240920P00037500 | 2024-01-22 1:05PM EDT | 37.50 | 0.40 | 0.00 | 1.10 | 0.00 | - | - | 1 | 91.80% |
| SHAK240920P00040000 | 2024-02-12 1:34PM EDT | 40.00 | 0.38 | 0.00 | 1.10 | 0.00 | - | - | 5 | 86.47% |
| SHAK240920P00050000 | 2024-04-03 2:52PM EDT | 50.00 | 0.41 | 0.05 | 0.75 | 0.00 | - | 2 | 2 | 64.31% |
| SHAK240920P00055000 | 2024-02-05 3:06PM EDT | 55.00 | 2.05 | 0.30 | 1.05 | 0.00 | - | - | 1 | 63.06% |
| SHAK240920P00057500 | 2024-03-26 11:33AM EDT | 57.50 | 0.55 | 0.30 | 1.05 | 0.00 | - | 1 | 1 | 59.30% |
| SHAK240920P00060000 | 2024-04-19 12:20PM EDT | 60.00 | 0.97 | 0.35 | 1.35 | 0.00 | - | 10 | 16 | 58.59% |
| SHAK240920P00062500 | 2024-03-05 11:02AM EDT | 62.50 | 1.02 | 0.75 | 0.95 | 0.00 | - | - | 1 | 54.98% |
| SHAK240920P00065000 | 2024-04-19 12:20PM EDT | 65.00 | 1.47 | 0.70 | 0.90 | 0.00 | - | 10 | 46 | 50.78% |
| SHAK240920P00067500 | 2024-04-22 1:26PM EDT | 67.50 | 1.70 | 0.85 | 1.10 | 0.00 | - | 1 | 4 | 51.29% |
| SHAK240920P00070000 | 2024-04-23 12:19PM EDT | 70.00 | 1.55 | 1.05 | 1.35 | 0.00 | - | 13 | 23 | 50.56% |
| SHAK240920P00072500 | 2024-03-04 10:42AM EDT | 72.50 | 1.80 | 1.80 | 2.05 | 0.00 | - | 2 | 90 | 52.34% |
| SHAK240920P00075000 | 2024-04-16 9:43AM EDT | 75.00 | 3.20 | 0.85 | 2.85 | 0.00 | - | 1 | 17 | 55.71% |
| SHAK240920P00077500 | 2024-04-03 11:05AM EDT | 77.50 | 2.35 | 1.10 | 2.30 | 0.00 | - | 1 | 2 | 48.00% |
| SHAK240920P00080000 | 2024-04-23 11:26AM EDT | 80.00 | 3.10 | 2.40 | 2.60 | 0.00 | - | 1 | 69 | 46.44% |
| SHAK240920P00082500 | 2024-04-22 11:06AM EDT | 82.50 | 5.40 | 2.85 | 3.20 | 0.00 | - | 1 | 8 | 46.50% |
| SHAK240920P00085000 | 2024-04-24 1:26PM EDT | 85.00 | 4.59 | 3.40 | 3.70 | 0.00 | - | 1 | 7 | 45.54% |
| SHAK240920P00090000 | 2024-04-08 1:45PM EDT | 90.00 | 5.60 | 3.20 | 5.10 | -0.35 | -5.88% | 1 | 2,025 | 44.71% |
| SHAK240920P00092500 | 2024-04-22 2:57PM EDT | 92.50 | 8.97 | 5.30 | 5.90 | 0.00 | - | 2 | 17 | 44.23% |
| SHAK240920P00095000 | 2024-04-18 9:55AM EDT | 95.00 | 9.70 | 5.90 | 6.80 | 0.00 | - | 1 | 46 | 43.83% |
| SHAK240920P00097500 | 2024-04-19 2:35PM EDT | 97.50 | 11.71 | 7.00 | 7.80 | 0.00 | - | 2 | 4 | 43.50% |
| SHAK240920P00100000 | 2024-04-25 2:03PM EDT | 100.00 | 10.00 | 8.50 | 8.90 | 0.00 | - | 1 | 115 | 43.23% |
| SHAK240920P00105000 | 2024-04-26 9:32AM EDT | 105.00 | 12.30 | 10.90 | 11.30 | -0.30 | -2.38% | 2 | 1,017 | 42.44% |
| SHAK240920P00110000 | 2024-03-25 2:18PM EDT | 110.00 | 15.30 | 16.30 | 16.90 | 0.00 | - | 2 | 23 | 51.31% |
| SHAK240920P00115000 | 2024-03-21 1:44PM EDT | 115.00 | 15.30 | 23.40 | 26.10 | 0.00 | - | 32 | 65 | 69.86% |
| SHAK240920P00120000 | 2024-04-02 12:01PM EDT | 120.00 | 21.40 | 19.10 | 20.80 | 0.00 | - | 1 | 2 | 41.37% |
| SHAK240920P00125000 | 2024-03-26 2:58PM EDT | 125.00 | 25.50 | 25.30 | 28.80 | 0.00 | - | 1 | 1 | 51.49% |
| SHAK240920P00130000 | 2024-03-01 12:58PM EDT | 130.00 | 27.30 | 28.00 | 29.00 | 0.00 | - | 1 | 1 | 42.93% |
© 2024 Yahoo. All rights reserved.