Shake Shack Inc. (SHAK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Calls
16 January 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 27.50 | 1.35 | 0.00 | - | 3 | 13 |
| - | - | - | - | - | 30.00 | 2.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 32.50 | 0.68 | 0.00 | - | 4 | 50 |
| - | - | - | - | - | 35.00 | 1.50 | 0.00 | - | 1 | 1,081 |
| - | - | - | - | - | 37.50 | 3.20 | 0.00 | - | 5 | 6 |
| 36.80 | 0.00 | - | - | 1 | 40.00 | 1.75 | 0.00 | - | 1 | 0 |
| 67.00 | 0.00 | - | - | 1 | 42.50 | 2.20 | 0.00 | - | 1 | 4 |
| 26.20 | 0.00 | - | - | 10 | 45.00 | 2.20 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 47.50 | 2.70 | 0.00 | - | 2 | 3 |
| 64.01 | 0.00 | - | 7 | 13 | 50.00 | 2.74 | -0.76 | -21.71% | 2 | 197 |
| - | - | - | - | - | 52.50 | 3.64 | 0.00 | - | 1 | 33 |
| 55.61 | 0.00 | - | 1 | 2 | 55.00 | 3.60 | -0.30 | -7.69% | 1 | 62 |
| - | - | - | - | - | 57.50 | 4.39 | 0.00 | - | 27 | 29 |
| 26.15 | 0.00 | - | 10 | 12 | 60.00 | 5.95 | 0.00 | - | 2 | 24 |
| 15.00 | 0.00 | - | 2 | 12 | 62.50 | 9.10 | 0.00 | - | 10 | 10 |
| 48.58 | 0.00 | - | 2 | 28 | 65.00 | - | - | - | - | - |
| 44.90 | 0.00 | - | 19 | 13 | 67.50 | 6.99 | 0.00 | - | 1 | 1 |
| 39.00 | 0.00 | - | 2 | 66 | 70.00 | 7.43 | 0.00 | - | 4 | 15 |
| 37.80 | 0.00 | - | 3 | 3 | 72.50 | 7.15 | 0.00 | - | 1 | 4 |
| 38.83 | 0.00 | - | 10 | 13 | 75.00 | 10.33 | 0.00 | - | 10 | 112 |
| 45.00 | 0.00 | - | 1 | 2 | 77.50 | - | - | - | - | - |
| 42.70 | +5.53 | +14.88% | 1 | 31 | 80.00 | 12.50 | 0.00 | - | 2 | 18 |
| - | - | - | - | - | 82.50 | 11.75 | 0.00 | - | - | 2 |
| 33.40 | 0.00 | - | 30 | 30 | 85.00 | 14.51 | 0.00 | - | 10 | 5 |
| 31.60 | 0.00 | - | 70 | 31 | 90.00 | 15.59 | 0.00 | - | 10 | 11 |
| 33.20 | 0.00 | - | 2 | 2 | 92.50 | - | - | - | - | - |
| 29.80 | 0.00 | - | 20 | 39 | 95.00 | 18.60 | 0.00 | - | - | 5 |
| 33.43 | 0.00 | - | 3 | 3 | 97.50 | 19.55 | 0.00 | - | 1 | 1 |
| 26.50 | 0.00 | - | 80 | 93 | 100.00 | 19.25 | 0.00 | - | 5 | 8 |
| 24.06 | 0.00 | - | 69 | 84 | 105.00 | 20.70 | 0.00 | - | 1 | 5 |
| 23.10 | 0.00 | - | 67 | 61 | 110.00 | 22.90 | 0.00 | - | - | 20 |
| 19.20 | 0.00 | - | 1 | 57 | 115.00 | 29.60 | 0.00 | - | 2 | 2 |
| 24.13 | 0.00 | - | 2 | 3 | 120.00 | 30.80 | 0.00 | - | 2 | 2 |
| 17.90 | 0.00 | - | 2 | 3 | 125.00 | 31.58 | 0.00 | - | - | 100 |
| - | - | - | - | - | 130.00 | 39.00 | 0.00 | - | 3 | 0 |
| 14.10 | 0.00 | - | 70 | 72 | 135.00 | - | - | - | - | - |
| 12.80 | 0.00 | - | 4 | 7 | 145.00 | - | - | - | - | - |
| 11.30 | 0.00 | - | 1 | 7 | 150.00 | - | - | - | - | - |
| 12.75 | -1.45 | -10.21% | 5 | 9 | 160.00 | - | - | - | - | - |
| 9.90 | 0.00 | - | 1 | 2 | 165.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.