Shake Shack Inc. (SHAK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor27 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK230127C00030000 | 2023-01-09 3:33PM EST | 30.00 | 18.85 | 26.00 | 27.20 | 0.00 | - | - | 1 | 635.94% |
| SHAK230127C00040000 | 2023-01-17 11:03AM EST | 40.00 | 16.70 | 16.30 | 16.90 | 0.00 | - | - | 2 | 375.78% |
| SHAK230127C00041000 | 2023-01-18 11:23AM EST | 41.00 | 15.73 | 15.30 | 15.90 | 0.00 | - | 1 | 4 | 353.13% |
| SHAK230127C00041500 | 2023-01-09 2:29PM EST | 41.50 | 7.60 | 14.40 | 15.70 | 0.00 | - | - | 1 | 317.19% |
| SHAK230127C00042000 | 2023-01-04 11:40AM EST | 42.00 | 3.90 | 14.10 | 15.20 | 0.00 | - | - | 12 | 350.00% |
| SHAK230127C00043000 | 2023-01-11 12:51PM EST | 43.00 | 10.31 | 13.20 | 13.90 | 0.00 | - | 2 | 2 | 285.94% |
| SHAK230127C00044000 | 2023-01-17 11:09AM EST | 44.00 | 12.70 | 12.30 | 12.90 | 0.00 | - | 2 | 15 | 286.72% |
| SHAK230127C00045500 | 2023-01-10 12:35PM EST | 45.50 | 4.10 | 10.80 | 11.40 | 0.00 | - | - | 7 | 254.69% |
| SHAK230127C00046000 | 2023-01-04 11:44AM EST | 46.00 | 1.75 | 10.30 | 10.90 | 0.00 | - | 2 | 0 | 243.75% |
| SHAK230127C00046500 | 2023-01-19 10:21AM EST | 46.50 | 7.90 | 9.20 | 10.90 | 0.00 | - | - | 2 | 214.84% |
| SHAK230127C00047000 | 2023-01-20 3:20PM EST | 47.00 | 8.37 | 9.20 | 10.00 | 0.00 | - | 2 | 3 | 223.05% |
| SHAK230127C00047500 | 2023-01-26 3:07PM EST | 47.50 | 8.64 | 8.80 | 9.40 | +1.39 | +19.17% | 1 | 1 | 212.50% |
| SHAK230127C00048000 | 2023-01-19 12:12PM EST | 48.00 | 6.20 | 8.20 | 8.90 | 0.00 | - | 2 | 15 | 185.94% |
| SHAK230127C00049000 | 2023-01-24 1:41PM EST | 49.00 | 6.50 | 7.30 | 7.90 | 0.00 | - | 1 | 29 | 181.64% |
| SHAK230127C00050000 | 2023-01-26 1:14PM EST | 50.00 | 5.85 | 6.30 | 6.90 | -0.82 | -12.29% | 2 | 73 | 160.94% |
| SHAK230127C00051000 | 2023-01-13 9:46AM EST | 51.00 | 4.72 | 5.10 | 5.90 | 0.00 | - | 2 | 25 | 110.94% |
| SHAK230127C00052000 | 2023-01-19 12:17PM EST | 52.00 | 3.00 | 4.30 | 4.90 | 0.00 | - | 1 | 43 | 119.53% |
| SHAK230127C00053000 | 2023-01-26 10:59AM EST | 53.00 | 2.75 | 3.40 | 3.80 | -0.45 | -14.06% | 40 | 60 | 98.44% |
| SHAK230127C00054000 | 2023-01-25 11:02AM EST | 54.00 | 1.55 | 2.30 | 2.85 | 0.00 | - | 4 | 10 | 72.46% |
| SHAK230127C00055000 | 2023-01-25 12:35PM EST | 55.00 | 1.20 | 1.35 | 2.00 | 0.00 | - | 2 | 55 | 62.89% |
| SHAK230127C00056000 | 2023-01-26 11:03AM EST | 56.00 | 0.71 | 0.80 | 1.05 | -0.29 | -29.00% | 2 | 53 | 57.62% |
| SHAK230127C00056500 | 2023-01-26 2:38PM EST | 56.50 | 0.55 | 0.50 | 0.75 | -0.20 | -26.67% | 13 | 81 | 55.08% |
| SHAK230127C00057000 | 2023-01-26 1:44PM EST | 57.00 | 0.29 | 0.30 | 0.50 | +0.04 | +16.00% | 31 | 54 | 53.91% |
| SHAK230127C00057500 | 2023-01-25 3:01PM EST | 57.50 | 0.50 | 0.15 | 0.25 | 0.00 | - | 4 | 14 | 54.10% |
| SHAK230127C00058000 | 2023-01-26 9:40AM EST | 58.00 | 0.30 | 0.05 | 0.15 | +0.13 | +76.47% | 7 | 43 | 54.69% |
| SHAK230127C00058500 | 2023-01-24 12:20PM EST | 58.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 25 | 57.42% |
| SHAK230127C00059000 | 2023-01-24 12:38PM EST | 59.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 19 | 72 | 56.25% |
| SHAK230127C00060000 | 2023-01-23 12:11PM EST | 60.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 25 | 93 | 63.28% |
| SHAK230127C00061000 | 2023-01-23 1:38PM EST | 61.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 90 | 87.50% |
| SHAK230127C00061500 | 2023-01-17 3:53PM EST | 61.50 | 0.50 | 0.00 | 0.05 | 0.00 | - | - | 23 | 84.38% |
| SHAK230127C00062000 | 2023-01-18 1:57PM EST | 62.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 1 | 90.63% |
| SHAK230127C00063000 | 2023-01-23 1:37PM EST | 63.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 103.13% |
| SHAK230127C00065000 | 2023-01-18 3:45PM EST | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 8 | 127.34% |
Putsfor27 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK230127P00033000 | 2023-01-03 3:35PM EST | 33.00 | 0.33 | 0.00 | 0.05 | 0.00 | - | - | 10 | 425.00% |
| SHAK230127P00037000 | 2023-01-24 12:38PM EST | 37.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 340.63% |
| SHAK230127P00038000 | 2023-01-09 9:39AM EST | 38.00 | 0.34 | 0.00 | 0.05 | 0.00 | - | 21 | 17 | 321.88% |
| SHAK230127P00039000 | 2023-01-09 9:30AM EST | 39.00 | 0.41 | 0.00 | 0.05 | 0.00 | - | 10 | 12 | 303.13% |
| SHAK230127P00040000 | 2023-01-18 11:18AM EST | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 284.38% |
| SHAK230127P00041000 | 2023-01-03 2:45PM EST | 41.00 | 2.35 | 0.00 | 0.05 | 0.00 | - | - | 1 | 265.63% |
| SHAK230127P00043000 | 2023-01-11 10:00AM EST | 43.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 1 | 231.25% |
| SHAK230127P00043500 | 2023-01-17 2:08PM EST | 43.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 221.88% |
| SHAK230127P00044000 | 2023-01-06 11:59AM EST | 44.00 | 1.95 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 212.50% |
| SHAK230127P00045000 | 2023-01-10 12:39PM EST | 45.00 | 0.80 | 0.00 | 0.10 | 0.00 | - | - | 10 | 217.19% |
| SHAK230127P00046000 | 2023-01-17 10:15AM EST | 46.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 16 | 19 | 213.28% |
| SHAK230127P00046500 | 2023-01-10 9:33AM EST | 46.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| SHAK230127P00047000 | 2023-01-13 9:35AM EST | 47.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 162.50% |
| SHAK230127P00047500 | 2023-01-09 1:43PM EST | 47.50 | 2.30 | 0.00 | 0.05 | 0.00 | - | - | 0 | 154.69% |
| SHAK230127P00048000 | 2023-01-25 11:42AM EST | 48.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 158 | 146.88% |
| SHAK230127P00049000 | 2023-01-17 1:08PM EST | 49.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 129.69% |
| SHAK230127P00050000 | 2023-01-25 11:05AM EST | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 29 | 114.06% |
| SHAK230127P00051000 | 2023-01-26 10:19AM EST | 51.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 40 | 98.44% |
| SHAK230127P00052000 | 2023-01-25 10:09AM EST | 52.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 24 | 92.97% |
| SHAK230127P00053000 | 2023-01-25 11:24AM EST | 53.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 34 | 75.00% |
| SHAK230127P00054000 | 2023-01-26 1:44PM EST | 54.00 | 0.09 | 0.00 | 0.10 | -0.11 | -55.00% | 1 | 59 | 57.03% |
| SHAK230127P00055000 | 2023-01-25 3:46PM EST | 55.00 | 0.34 | 0.05 | 0.20 | 0.00 | - | 34 | 139 | 50.39% |
| SHAK230127P00056000 | 2023-01-25 3:47PM EST | 56.00 | 0.65 | 0.30 | 0.45 | 0.00 | - | 3 | 22 | 55.47% |
| SHAK230127P00056500 | 2023-01-25 1:07PM EST | 56.50 | 1.30 | 0.45 | 0.65 | 0.00 | - | 4 | 32 | 52.93% |
| SHAK230127P00057000 | 2023-01-24 3:44PM EST | 57.00 | 2.45 | 0.75 | 0.95 | 0.00 | - | 23 | 42 | 53.91% |
| SHAK230127P00057500 | 2023-01-24 3:11PM EST | 57.50 | 2.65 | 1.10 | 1.30 | 0.00 | - | 9 | 13 | 54.10% |
| SHAK230127P00058000 | 2023-01-17 10:17AM EST | 58.00 | 2.70 | 1.25 | 1.95 | 0.00 | - | - | 5 | 82.62% |
| SHAK230127P00060000 | 2023-01-18 9:34AM EST | 60.00 | 2.50 | 3.10 | 3.70 | 0.00 | - | - | 2 | 94.53% |
© 2023 Yahoo. All rights reserved.
