Shake Shack Inc. (SHAK)
NYSE - Nasdaq Real-time 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 | 2023-05-15 2:35PM EDT | 22.50 | 50.90 | 50.60 | 55.00 | 0.00 | - | 2 | 2 | 252.25% |
| SHAK250117C00040000 | 2023-06-20 12:59PM EDT | 40.00 | 40.00 | 42.60 | 44.40 | 0.00 | - | 1 | 6 | 179.54% |
| SHAK250117C00042500 | 2023-03-22 12:31PM EDT | 42.50 | 23.26 | 21.70 | 24.10 | 0.00 | - | 4 | 3 | 61.84% |
| SHAK250117C00045000 | 2023-09-14 10:28AM EDT | 45.00 | 23.10 | 20.60 | 21.00 | 0.00 | - | 2 | 32 | 57.91% |
| SHAK250117C00047500 | 2023-09-14 9:56AM EDT | 47.50 | 21.70 | 19.00 | 19.40 | 0.00 | - | 1 | 37 | 56.34% |
| SHAK250117C00050000 | 2023-08-07 3:08PM EDT | 50.00 | 37.00 | 25.00 | 25.70 | 0.00 | - | 2 | 54 | 89.43% |
| SHAK250117C00052500 | 2023-09-20 12:02PM EDT | 52.50 | 18.80 | 16.10 | 16.60 | 0.00 | - | 8 | 8 | 54.07% |
| SHAK250117C00055000 | 2023-08-29 10:30AM EDT | 55.00 | 24.80 | 14.60 | 15.20 | 0.00 | - | 1 | 38 | 52.49% |
| SHAK250117C00057500 | 2023-09-21 11:12AM EDT | 57.50 | 14.70 | 13.50 | 13.90 | 0.00 | - | 1 | 47 | 51.70% |
| SHAK250117C00060000 | 2023-09-21 10:47AM EDT | 60.00 | 13.50 | 12.40 | 12.80 | 0.00 | - | 1 | 32 | 51.07% |
| SHAK250117C00062500 | 2023-09-21 12:53PM EDT | 62.50 | 11.90 | 11.30 | 11.70 | 0.00 | - | 2 | 14 | 50.21% |
| SHAK250117C00065000 | 2023-09-21 1:48PM EDT | 65.00 | 11.00 | 10.30 | 10.70 | 0.00 | - | 11 | 15 | 50.26% |
| SHAK250117C00067500 | 2023-09-25 10:01AM EDT | 67.50 | 9.20 | 9.30 | 9.70 | -1.90 | -17.12% | 1 | 12 | 49.33% |
| SHAK250117C00070000 | 2023-09-21 1:29PM EDT | 70.00 | 9.20 | 8.50 | 8.90 | 0.00 | - | 1 | 72 | 48.94% |
| SHAK250117C00072500 | 2023-09-25 10:01AM EDT | 72.50 | 7.60 | 7.70 | 8.10 | -3.05 | -28.64% | 1 | 52 | 48.36% |
| SHAK250117C00075000 | 2023-09-11 3:32PM EDT | 75.00 | 9.77 | 7.00 | 7.40 | 0.00 | - | 4 | 69 | 47.96% |
| SHAK250117C00077500 | 2023-09-11 3:23PM EDT | 77.50 | 8.95 | 6.30 | 6.70 | 0.00 | - | 1 | 6 | 47.37% |
| SHAK250117C00080000 | 2023-09-15 1:50PM EDT | 80.00 | 7.50 | 5.70 | 6.10 | 0.00 | - | 2 | 37 | 46.99% |
| SHAK250117C00082500 | 2023-09-08 2:05PM EDT | 82.50 | 8.52 | 5.10 | 5.50 | 0.00 | - | 1 | 1 | 46.44% |
| SHAK250117C00085000 | 2023-09-25 9:51AM EDT | 85.00 | 4.80 | 4.60 | 4.90 | -0.25 | -4.95% | 1 | 91 | 45.69% |
| SHAK250117C00090000 | 2023-09-25 9:46AM EDT | 90.00 | 3.82 | 3.70 | 4.00 | -0.38 | -9.05% | 1 | 46 | 44.97% |
| SHAK250117C00095000 | 2023-09-21 1:05PM EDT | 95.00 | 3.34 | 3.00 | 3.30 | 0.00 | - | 1 | 6 | 44.54% |
| SHAK250117C00100000 | 2023-09-19 3:37PM EDT | 100.00 | 3.10 | 2.40 | 2.65 | 0.00 | - | 20 | 66 | 43.80% |
| SHAK250117C00105000 | 2023-09-20 11:31AM EDT | 105.00 | 2.60 | 1.95 | 2.15 | 0.00 | - | 2 | 87 | 43.30% |
| SHAK250117C00110000 | 2023-09-19 3:38PM EDT | 110.00 | 2.03 | 1.55 | 1.80 | 0.00 | - | 2 | 56 | 43.24% |
| SHAK250117C00115000 | 2023-09-22 12:36PM EDT | 115.00 | 1.49 | 1.25 | 1.45 | 0.00 | - | 10 | 130 | 42.75% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK250117P00022500 | 2023-08-18 3:42PM EDT | 22.50 | 0.75 | 0.40 | 0.80 | 0.00 | - | 21 | 2,303 | 54.08% |
| SHAK250117P00025000 | 2023-09-25 2:03PM EDT | 25.00 | 0.90 | 0.80 | 1.10 | +0.10 | +12.50% | 3 | 1,136 | 54.44% |
| SHAK250117P00027500 | 2023-09-19 2:11PM EDT | 27.50 | 1.00 | 1.05 | 1.25 | 0.00 | - | 3 | 38 | 51.73% |
| SHAK250117P00030000 | 2023-09-11 2:07PM EDT | 30.00 | 1.29 | 1.35 | 1.65 | 0.00 | - | 3 | 8 | 50.49% |
| SHAK250117P00032500 | 2023-09-21 11:07AM EDT | 32.50 | 1.80 | 1.75 | 1.95 | 0.00 | - | 20 | 27 | 49.63% |
| SHAK250117P00035000 | 2023-09-20 9:32AM EDT | 35.00 | 2.00 | 2.15 | 2.40 | 0.00 | - | 20 | 64 | 48.25% |
| SHAK250117P00037500 | 2023-07-21 2:54PM EDT | 37.50 | 1.95 | 2.25 | 2.55 | 0.00 | - | 2 | 9 | 44.45% |
| SHAK250117P00040000 | 2023-09-21 1:10PM EDT | 40.00 | 3.10 | 3.20 | 3.40 | 0.00 | - | 20 | 104 | 45.11% |
| SHAK250117P00042500 | 2023-06-22 9:49AM EDT | 42.50 | 2.71 | 2.30 | 2.95 | 0.00 | - | 20 | 2 | 37.74% |
| SHAK250117P00045000 | 2023-09-25 1:12PM EDT | 45.00 | 4.70 | 4.50 | 4.80 | +0.60 | +14.63% | 46 | 161 | 42.94% |
| SHAK250117P00047500 | 2023-09-21 1:05PM EDT | 47.50 | 5.27 | 5.30 | 5.60 | 0.00 | - | 1 | 14 | 41.82% |
| SHAK250117P00050000 | 2023-09-21 2:08PM EDT | 50.00 | 6.20 | 6.20 | 6.50 | 0.00 | - | 3 | 55 | 40.81% |
| SHAK250117P00052500 | 2023-09-19 1:25PM EDT | 52.50 | 6.39 | 7.20 | 7.50 | 0.00 | - | 18 | 31 | 39.89% |
| SHAK250117P00055000 | 2023-09-14 12:39PM EDT | 55.00 | 7.29 | 8.20 | 8.60 | 0.00 | - | 9 | 91 | 39.04% |
| SHAK250117P00057500 | 2023-09-21 2:25PM EDT | 57.50 | 9.20 | 9.40 | 9.80 | 0.00 | - | 14 | 124 | 38.23% |
| SHAK250117P00060000 | 2023-09-25 2:29PM EDT | 60.00 | 10.80 | 10.60 | 11.00 | +0.40 | +3.85% | 15 | 334 | 37.11% |
| SHAK250117P00062500 | 2023-09-21 2:25PM EDT | 62.50 | 11.70 | 12.00 | 12.40 | 0.00 | - | 1 | 80 | 36.41% |
| SHAK250117P00065000 | 2023-09-13 3:15PM EDT | 65.00 | 11.95 | 13.40 | 13.80 | 0.00 | - | 3 | 59 | 35.39% |
| SHAK250117P00067500 | 2023-08-17 2:07PM EDT | 67.50 | 11.04 | 12.80 | 13.00 | 0.00 | - | 1 | 18 | 25.39% |
| SHAK250117P00070000 | 2023-09-19 9:31AM EDT | 70.00 | 14.10 | 16.50 | 16.90 | 0.00 | - | 1 | 12 | 33.47% |
| SHAK250117P00072500 | 2023-09-08 3:57PM EDT | 72.50 | 14.77 | 18.20 | 18.80 | 0.00 | - | 6 | 43 | 33.40% |
| SHAK250117P00075000 | 2023-08-15 11:11AM EDT | 75.00 | 11.80 | 18.00 | 18.40 | 0.00 | - | 1 | 25 | 22.19% |
| SHAK250117P00077500 | 2023-09-19 3:43PM EDT | 77.50 | 19.92 | 21.80 | 22.30 | 0.00 | - | 50 | 205 | 31.01% |
| SHAK250117P00080000 | 2023-09-22 3:02PM EDT | 80.00 | 23.90 | 23.70 | 24.20 | 0.00 | - | 1 | 68 | 29.88% |
| SHAK250117P00082500 | 2023-09-22 11:20AM EDT | 82.50 | 25.10 | 23.70 | 26.20 | 0.00 | - | - | 1 | 28.83% |
| SHAK250117P00085000 | 2023-09-06 1:14PM EDT | 85.00 | 21.97 | 27.60 | 28.30 | 0.00 | - | 20 | 75 | 27.89% |
| SHAK250117P00090000 | 2023-09-06 11:14AM EDT | 90.00 | 25.90 | 32.20 | 32.70 | 0.00 | - | 18 | 18 | 25.98% |
| SHAK250117P00095000 | 2023-08-30 12:53PM EDT | 95.00 | 26.90 | 36.40 | 37.80 | 0.00 | - | 21 | 24 | 29.18% |
| SHAK250117P00100000 | 2023-08-25 12:28PM EDT | 100.00 | 31.60 | 41.00 | 43.90 | 0.00 | - | 23 | 2 | 39.33% |
| SHAK250117P00105000 | 2023-08-23 12:24PM EDT | 105.00 | 34.80 | 44.60 | 49.40 | 0.00 | - | 10 | 0 | 44.53% |
| SHAK250117P00110000 | 2023-08-16 12:25PM EDT | 110.00 | 37.00 | 46.00 | 49.10 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
