Shake Shack Inc. (SHAK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK250117C00022500 | 2022-12-22 11:23AM EDT | 22.50 | 28.00 | 34.50 | 38.80 | 0.00 | - | - | 1 | 99.90% |
| SHAK250117C00040000 | 2023-02-16 2:14PM EDT | 40.00 | 27.00 | 22.60 | 25.90 | 0.00 | - | 2 | 5 | 72.46% |
| SHAK250117C00042500 | 2023-03-22 12:31PM EDT | 42.50 | 23.26 | 20.00 | 23.00 | 0.00 | - | 4 | 3 | 64.65% |
| SHAK250117C00045000 | 2023-02-16 12:48PM EDT | 45.00 | 23.80 | 19.40 | 22.20 | 0.00 | - | 2 | 34 | 66.05% |
| SHAK250117C00047500 | 2023-03-15 1:01PM EDT | 47.50 | 20.43 | 17.40 | 20.20 | 0.00 | - | 5 | 35 | 61.74% |
| SHAK250117C00050000 | 2023-03-02 4:01PM EDT | 50.00 | 20.20 | 16.10 | 19.00 | 0.00 | - | 10 | 57 | 60.49% |
| SHAK250117C00055000 | 2023-02-10 12:14PM EDT | 55.00 | 18.63 | 16.00 | 18.60 | 0.00 | - | 2 | 37 | 66.03% |
| SHAK250117C00057500 | 2023-02-08 12:11PM EDT | 57.50 | 18.30 | 15.50 | 17.60 | 0.00 | - | 31 | 32 | 66.04% |
| SHAK250117C00060000 | 2023-02-13 10:30AM EDT | 60.00 | 15.72 | 13.20 | 16.20 | 0.00 | - | 1 | 33 | 61.85% |
| SHAK250117C00062500 | 2023-03-10 3:23PM EDT | 62.50 | 13.40 | 11.30 | 13.30 | 0.00 | - | 1 | 2 | 55.69% |
| SHAK250117C00065000 | 2023-01-23 10:30AM EDT | 65.00 | 13.50 | 10.60 | 16.60 | 0.00 | - | 1 | 6 | 62.68% |
| SHAK250117C00070000 | 2023-03-14 1:27PM EDT | 70.00 | 11.60 | 8.60 | 11.40 | 0.00 | - | 2 | 5 | 54.13% |
| SHAK250117C00075000 | 2023-02-14 11:21AM EDT | 75.00 | 11.40 | 9.10 | 11.30 | 0.00 | - | 2 | 5 | 58.57% |
| SHAK250117C00080000 | 2023-03-17 2:18PM EDT | 80.00 | 8.00 | 6.60 | 8.20 | 0.00 | - | 1 | 7 | 51.86% |
| SHAK250117C00085000 | 2023-03-17 9:30AM EDT | 85.00 | 7.10 | 4.80 | 7.30 | 0.00 | - | 12 | 15 | 54.47% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK250117P00022500 | 2023-03-21 3:51PM EDT | 22.50 | 1.65 | 1.80 | 2.30 | 0.00 | - | 1 | 2,310 | 60.47% |
| SHAK250117P00025000 | 2023-03-10 3:24PM EDT | 25.00 | 2.60 | 2.25 | 2.80 | 0.00 | - | 1 | 1,138 | 58.44% |
| SHAK250117P00027500 | 2023-03-22 3:13PM EDT | 27.50 | 2.50 | 2.80 | 3.30 | 0.00 | - | 18 | 33 | 56.51% |
| SHAK250117P00030000 | 2023-03-22 1:06PM EDT | 30.00 | 3.00 | 3.40 | 4.70 | 0.00 | - | 2 | 5 | 57.48% |
| SHAK250117P00032500 | 2023-03-16 12:13PM EDT | 32.50 | 4.10 | 4.00 | 4.60 | 0.00 | - | 1 | 6 | 53.21% |
| SHAK250117P00035000 | 2023-03-15 11:49AM EDT | 35.00 | 4.98 | 4.70 | 6.30 | 0.00 | - | 5 | 71 | 54.32% |
| SHAK250117P00037500 | 2023-03-17 10:47AM EDT | 37.50 | 5.85 | 5.50 | 6.30 | 0.00 | - | 3 | 5 | 50.78% |
| SHAK250117P00040000 | 2023-02-16 1:34PM EDT | 40.00 | 5.91 | 5.80 | 7.70 | 0.00 | - | 5 | 127 | 53.82% |
| SHAK250117P00042500 | 2023-03-10 3:24PM EDT | 42.50 | 7.60 | 7.30 | 9.20 | 0.00 | - | 1 | 1 | 50.62% |
| SHAK250117P00045000 | 2023-01-25 4:30PM EDT | 45.00 | 8.00 | 6.60 | 7.80 | 0.00 | - | 2 | 3 | 43.29% |
| SHAK250117P00047500 | 2022-10-25 1:28PM EDT | 47.50 | 12.50 | 10.50 | 15.50 | 0.00 | - | 1 | 11 | 58.77% |
| SHAK250117P00050000 | 2023-02-14 11:21AM EDT | 50.00 | 10.20 | 9.60 | 11.10 | 0.00 | - | 2 | 10 | 45.45% |
| SHAK250117P00052500 | 2023-02-15 3:34PM EDT | 52.50 | 10.29 | 10.80 | 12.30 | 0.00 | - | 1 | 8 | 44.29% |
| SHAK250117P00055000 | 2023-02-17 11:05AM EDT | 55.00 | 12.50 | 12.20 | 14.50 | 0.00 | - | 10 | 11 | 46.55% |
| SHAK250117P00057500 | 2023-02-02 11:27AM EDT | 57.50 | 13.88 | 11.10 | 12.60 | 0.00 | - | - | 1 | 33.89% |
| SHAK250117P00062500 | 2023-02-14 10:37AM EDT | 62.50 | 16.00 | 15.20 | 17.50 | 0.00 | - | 1 | 0 | 38.92% |
| SHAK250117P00070000 | 2022-10-20 1:27PM EDT | 70.00 | 27.05 | 24.00 | 29.00 | 0.00 | - | - | 1 | 50.84% |
| SHAK250117P00075000 | 2022-12-30 4:41PM EDT | 75.00 | 35.15 | 21.90 | 24.40 | 0.00 | - | 1 | 1 | 27.00% |
| SHAK250117P00080000 | 2022-12-27 4:35PM EDT | 80.00 | 37.70 | 26.10 | 29.30 | 0.00 | - | 3 | 5 | 29.33% |
© 2023 Yahoo. All rights reserved.
