Shake Shack Inc. (SHAK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:14PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK250117C00022500 | 2023-10-05 10:01AM EDT | 22.50 | 35.95 | 37.10 | 40.80 | 0.00 | - | 1 | 1 | 0.00% |
| SHAK250117C00040000 | 2023-06-20 12:59PM EDT | 40.00 | 40.00 | 42.60 | 44.40 | 0.00 | - | 1 | 6 | 0.00% |
| SHAK250117C00042500 | 2023-03-22 12:31PM EDT | 42.50 | 23.26 | 21.70 | 24.10 | 0.00 | - | 4 | 3 | 0.00% |
| SHAK250117C00045000 | 2024-03-19 3:59PM EDT | 45.00 | 63.00 | 50.90 | 54.30 | 0.00 | - | 1 | 19 | 0.00% |
| SHAK250117C00047500 | 2023-10-13 10:59AM EDT | 47.50 | 15.75 | 15.60 | 16.00 | 0.00 | - | 29 | 24 | 0.00% |
| SHAK250117C00050000 | 2024-02-26 2:04PM EDT | 50.00 | 53.70 | 55.10 | 59.50 | 0.00 | - | 1 | 45 | 70.58% |
| SHAK250117C00052500 | 2023-12-18 12:54PM EDT | 52.50 | 25.70 | 21.90 | 22.40 | 0.00 | - | 4 | 48 | 0.00% |
| SHAK250117C00055000 | 2024-04-15 2:42PM EDT | 55.00 | 45.71 | 51.30 | 55.30 | 0.00 | - | 1 | 54 | 70.63% |
| SHAK250117C00057500 | 2024-02-12 2:20PM EDT | 57.50 | 29.70 | 47.40 | 49.90 | 0.00 | - | 1 | 40 | 60.24% |
| SHAK250117C00060000 | 2024-04-04 3:39PM EDT | 60.00 | 44.84 | 48.20 | 49.20 | 0.00 | - | 2 | 67 | 65.64% |
| SHAK250117C00062500 | 2024-02-09 3:51PM EDT | 62.50 | 25.57 | 45.50 | 47.30 | 0.00 | - | 1 | 30 | 63.17% |
| SHAK250117C00065000 | 2024-04-17 10:55AM EDT | 65.00 | 36.94 | 44.10 | 44.90 | 0.00 | - | 1 | 58 | 62.95% |
| SHAK250117C00067500 | 2024-02-14 10:38AM EDT | 67.50 | 19.86 | 41.00 | 42.80 | 0.00 | - | 1 | 30 | 58.84% |
| SHAK250117C00070000 | 2024-04-03 12:34PM EDT | 70.00 | 39.70 | 40.20 | 40.90 | 0.00 | - | 3 | 101 | 61.05% |
| SHAK250117C00072500 | 2024-03-05 10:47AM EDT | 72.50 | 37.20 | 37.70 | 38.60 | 0.00 | - | 2 | 49 | 57.93% |
| SHAK250117C00075000 | 2024-04-09 10:28AM EDT | 75.00 | 33.00 | 36.20 | 36.90 | 0.00 | - | 1 | 120 | 58.36% |
| SHAK250117C00077500 | 2024-03-12 3:19PM EDT | 77.50 | 32.60 | 29.30 | 30.60 | 0.00 | - | 2 | 17 | 39.52% |
| SHAK250117C00080000 | 2024-04-25 12:04PM EDT | 80.00 | 29.10 | 32.60 | 33.20 | 0.00 | - | 4 | 108 | 56.64% |
| SHAK250117C00082500 | 2024-02-15 11:27AM EDT | 82.50 | 23.11 | 30.60 | 31.80 | 0.00 | - | 4 | 8 | 56.03% |
| SHAK250117C00085000 | 2024-04-16 1:54PM EDT | 85.00 | 23.00 | 28.80 | 30.40 | 0.00 | - | 5 | 85 | 55.61% |
| SHAK250117C00087500 | 2024-04-18 10:23AM EDT | 87.50 | 21.73 | 27.60 | 29.30 | 0.00 | - | 2 | 20 | 56.54% |
| SHAK250117C00090000 | 2024-04-18 10:23AM EDT | 90.00 | 20.31 | 25.90 | 26.60 | 0.00 | - | 2 | 129 | 53.78% |
| SHAK250117C00092500 | 2024-03-01 10:44AM EDT | 92.50 | 27.05 | 24.20 | 24.70 | 0.00 | - | 4 | 4 | 52.28% |
| SHAK250117C00095000 | 2024-04-11 2:49PM EDT | 95.00 | 19.50 | 23.00 | 23.40 | 0.00 | - | 1 | 117 | 52.38% |
| SHAK250117C00097500 | 2024-04-01 9:30AM EDT | 97.50 | 21.10 | 21.50 | 22.10 | 0.00 | - | 1 | 11 | 51.84% |
| SHAK250117C00100000 | 2024-04-24 9:54AM EDT | 100.00 | 17.70 | 20.10 | 20.80 | 0.00 | - | 3 | 132 | 51.31% |
| SHAK250117C00105000 | 2024-04-16 12:55PM EDT | 105.00 | 13.67 | 17.80 | 18.40 | 0.00 | - | 1 | 97 | 50.81% |
| SHAK250117C00110000 | 2024-04-25 10:39AM EDT | 110.00 | 12.00 | 15.50 | 16.20 | 0.00 | - | 1 | 599 | 50.02% |
| SHAK250117C00115000 | 2024-04-23 9:56AM EDT | 115.00 | 10.00 | 13.60 | 14.00 | 0.00 | - | 1 | 220 | 49.81% |
| SHAK250117C00120000 | 2024-04-01 1:25PM EDT | 120.00 | 13.00 | 11.70 | 12.20 | 0.00 | - | 1 | 117 | 49.21% |
| SHAK250117C00125000 | 2024-04-19 9:38AM EDT | 125.00 | 7.10 | 9.90 | 10.60 | 0.00 | - | 5 | 202 | 48.68% |
| SHAK250117C00130000 | 2024-04-26 11:43AM EDT | 130.00 | 9.20 | 8.50 | 9.20 | +2.76 | +42.86% | 1 | 153 | 48.24% |
| SHAK250117C00135000 | 2024-04-19 9:45AM EDT | 135.00 | 5.30 | 7.50 | 7.90 | 0.00 | - | 1 | 97 | 47.66% |
| SHAK250117C00140000 | 2024-04-17 1:46PM EDT | 140.00 | 4.17 | 6.60 | 6.90 | 0.00 | - | 85 | 45 | 47.56% |
| SHAK250117C00145000 | 2024-04-10 11:06AM EDT | 145.00 | 4.30 | 5.00 | 5.90 | 0.00 | - | 2 | 3 | 47.07% |
| SHAK250117C00150000 | 2024-04-12 1:26PM EDT | 150.00 | 3.80 | 4.70 | 5.10 | 0.00 | - | 1 | 21 | 46.86% |
| SHAK250117C00155000 | 2024-03-07 11:04AM EDT | 155.00 | 4.87 | 3.80 | 4.20 | 0.00 | - | 1 | 2 | 45.91% |
| SHAK250117C00160000 | 2024-04-25 3:36PM EDT | 160.00 | 3.00 | 3.50 | 3.70 | 0.00 | - | 70 | 142 | 46.11% |
| SHAK250117C00165000 | 2024-04-22 3:52PM EDT | 165.00 | 1.70 | 2.95 | 3.20 | 0.00 | - | 1 | 16 | 46.03% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK250117P00022500 | 2024-04-18 9:30AM EDT | 22.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 2,308 | 76.95% |
| SHAK250117P00025000 | 2024-04-23 10:03AM EDT | 25.00 | 0.14 | 0.00 | 0.40 | 0.00 | - | 3 | 1,137 | 79.00% |
| SHAK250117P00027500 | 2023-12-26 4:24PM EDT | 27.50 | 0.43 | 0.05 | 1.00 | 0.00 | - | 4 | 38 | 86.57% |
| SHAK250117P00030000 | 2023-11-20 1:38PM EDT | 30.00 | 0.90 | 0.30 | 0.80 | 0.00 | - | 1 | 8 | 81.88% |
| SHAK250117P00032500 | 2024-03-22 12:11PM EDT | 32.50 | 0.28 | 0.05 | 0.75 | 0.00 | - | 1 | 26 | 72.71% |
| SHAK250117P00035000 | 2024-02-15 10:32AM EDT | 35.00 | 0.50 | 0.10 | 1.30 | 0.00 | - | 25 | 59 | 75.83% |
| SHAK250117P00037500 | 2024-01-26 10:30AM EDT | 37.50 | 0.90 | 0.20 | 1.80 | 0.00 | - | 1 | 12 | 76.95% |
| SHAK250117P00040000 | 2024-02-29 2:31PM EDT | 40.00 | 0.32 | 0.20 | 0.70 | 0.00 | - | 5 | 106 | 61.91% |
| SHAK250117P00042500 | 2023-12-12 2:13PM EDT | 42.50 | 1.98 | 1.80 | 2.10 | 0.00 | - | 1 | 2 | 80.52% |
| SHAK250117P00045000 | 2024-02-15 11:10AM EDT | 45.00 | 1.05 | 0.25 | 1.50 | 0.00 | - | 1 | 186 | 62.74% |
| SHAK250117P00047500 | 2024-03-25 10:57AM EDT | 47.50 | 0.70 | 0.50 | 0.80 | 0.00 | - | 3 | 21 | 55.64% |
| SHAK250117P00050000 | 2024-02-15 11:48AM EDT | 50.00 | 1.25 | 0.50 | 2.00 | 0.00 | - | 3 | 46 | 60.60% |
| SHAK250117P00052500 | 2024-02-29 10:39AM EDT | 52.50 | 1.05 | 0.75 | 1.25 | 0.00 | - | 1 | 66 | 54.22% |
| SHAK250117P00055000 | 2024-04-08 2:14PM EDT | 55.00 | 1.25 | 0.80 | 1.55 | 0.00 | - | 12 | 138 | 53.10% |
| SHAK250117P00057500 | 2024-01-26 11:27AM EDT | 57.50 | 4.00 | 1.50 | 1.80 | 0.00 | - | 1 | 74 | 54.57% |
| SHAK250117P00060000 | 2024-04-16 2:53PM EDT | 60.00 | 2.15 | 1.40 | 1.55 | 0.00 | - | 4 | 388 | 50.54% |
| SHAK250117P00062500 | 2024-03-27 3:19PM EDT | 62.50 | 2.00 | 1.65 | 1.85 | 0.00 | - | 7 | 109 | 49.94% |
| SHAK250117P00065000 | 2024-03-26 3:22PM EDT | 65.00 | 2.40 | 2.20 | 2.40 | 0.00 | - | 3 | 57 | 50.12% |
| SHAK250117P00067500 | 2024-04-15 9:37AM EDT | 67.50 | 3.10 | 2.30 | 2.50 | 0.00 | - | 1 | 12 | 48.35% |
| SHAK250117P00070000 | 2024-04-19 2:14PM EDT | 70.00 | 4.00 | 2.65 | 2.90 | 0.00 | - | 3 | 73 | 47.69% |
| SHAK250117P00072500 | 2024-03-07 2:19PM EDT | 72.50 | 3.50 | 3.90 | 4.10 | 0.00 | - | 1 | 40 | 50.39% |
| SHAK250117P00075000 | 2024-03-26 3:39PM EDT | 75.00 | 4.20 | 4.00 | 4.40 | 0.00 | - | 5 | 73 | 49.10% |
| SHAK250117P00077500 | 2024-04-10 9:45AM EDT | 77.50 | 5.90 | 4.10 | 4.40 | 0.00 | - | 21 | 291 | 45.91% |
| SHAK250117P00080000 | 2024-04-11 12:00PM EDT | 80.00 | 6.10 | 4.60 | 5.00 | 0.00 | - | 30 | 70 | 45.34% |
| SHAK250117P00082500 | 2024-03-18 10:18AM EDT | 82.50 | 5.80 | 7.70 | 8.00 | 0.00 | - | 48 | 36 | 53.13% |
| SHAK250117P00085000 | 2024-04-16 10:12AM EDT | 85.00 | 8.80 | 6.00 | 6.50 | 0.00 | - | 18 | 108 | 44.71% |
| SHAK250117P00087500 | 2024-04-16 10:11AM EDT | 87.50 | 9.60 | 6.80 | 7.20 | 0.00 | - | 20 | 37 | 43.91% |
| SHAK250117P00090000 | 2024-04-25 9:41AM EDT | 90.00 | 10.30 | 7.60 | 8.10 | 0.00 | - | 11 | 50 | 43.60% |
| SHAK250117P00092500 | 2024-04-25 9:41AM EDT | 92.50 | 11.04 | 8.50 | 8.90 | 0.00 | - | 10 | 39 | 42.77% |
| SHAK250117P00095000 | 2024-04-19 1:18PM EDT | 95.00 | 12.92 | 9.50 | 10.00 | 0.00 | - | 1 | 84 | 42.70% |
| SHAK250117P00097500 | 2024-04-19 12:42PM EDT | 97.50 | 14.40 | 10.60 | 11.00 | 0.00 | - | 5 | 18 | 42.12% |
| SHAK250117P00100000 | 2024-04-25 9:39AM EDT | 100.00 | 14.59 | 11.70 | 12.10 | 0.00 | - | 20 | 98 | 41.66% |
| SHAK250117P00105000 | 2024-04-26 11:10AM EDT | 105.00 | 14.40 | 14.10 | 14.60 | -2.60 | -15.29% | 4 | 89 | 41.05% |
| SHAK250117P00110000 | 2024-03-20 11:30AM EDT | 110.00 | 16.00 | 22.30 | 22.90 | 0.00 | - | 4 | 34 | 55.13% |
| SHAK250117P00115000 | 2024-03-20 3:17PM EDT | 115.00 | 18.70 | 25.40 | 27.60 | 0.00 | - | 5 | 20 | 56.97% |
| SHAK250117P00120000 | 2024-04-05 11:53AM EDT | 120.00 | 25.70 | 22.40 | 23.30 | 0.00 | - | 7 | 44 | 38.36% |
| SHAK250117P00125000 | 2024-04-12 12:11PM EDT | 125.00 | 30.70 | 25.90 | 27.30 | 0.00 | - | 1 | 20 | 39.31% |
| SHAK250117P00130000 | 2024-04-08 12:38PM EDT | 130.00 | 32.20 | 28.40 | 31.10 | 0.00 | - | 1 | 15 | 39.13% |
| SHAK250117P00135000 | 2024-03-26 3:14PM EDT | 135.00 | 35.40 | 36.10 | 37.50 | 0.00 | - | 1 | 3 | 46.65% |
| SHAK250117P00140000 | 2024-03-20 10:07AM EDT | 140.00 | 37.30 | 45.40 | 47.20 | 0.00 | - | 1 | 6 | 61.03% |
| SHAK250117P00145000 | 2024-04-17 11:38AM EDT | 145.00 | 50.20 | 41.80 | 43.40 | 0.00 | - | 1 | 2 | 38.39% |
© 2024 Yahoo. All rights reserved.