Shake Shack Inc. (SHAK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK231208C00035000 | 2023-11-10 12:20PM EST | 35.00 | 19.50 | 24.50 | 28.60 | 0.00 | - | - | 1 | 427.25% |
| SHAK231208C00050000 | 2023-10-30 9:19AM EST | 50.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SHAK231208C00054000 | 2023-11-29 10:19AM EST | 54.00 | 7.54 | 6.70 | 7.90 | 0.00 | - | 2 | 2 | 77.34% |
| SHAK231208C00055000 | 2023-10-30 1:06PM EST | 55.00 | 4.40 | 3.90 | 7.20 | 0.00 | - | - | 9 | 88.38% |
| SHAK231208C00056000 | 2023-11-14 3:16PM EST | 56.00 | 5.30 | 4.80 | 6.70 | 0.00 | - | - | 2 | 102.39% |
| SHAK231208C00057000 | 2023-11-06 10:27AM EST | 57.00 | 3.20 | 4.20 | 4.90 | 0.00 | - | - | 2 | 52.54% |
| SHAK231208C00058000 | 2023-11-15 11:35AM EST | 58.00 | 4.02 | 3.70 | 4.00 | 0.00 | - | 2 | 2 | 49.61% |
| SHAK231208C00059000 | 2023-12-01 11:37AM EST | 59.00 | 2.26 | 2.85 | 3.10 | +0.31 | +15.90% | 20 | 10 | 44.78% |
| SHAK231208C00060000 | 2023-12-01 12:27PM EST | 60.00 | 1.81 | 2.05 | 2.25 | -1.14 | -38.64% | 1 | 13 | 40.14% |
| SHAK231208C00061000 | 2023-12-01 2:21PM EST | 61.00 | 1.18 | 1.40 | 1.55 | -0.77 | -39.49% | 8 | 28 | 37.99% |
| SHAK231208C00062000 | 2023-12-01 1:23PM EST | 62.00 | 0.85 | 0.85 | 1.05 | +0.25 | +41.67% | 5 | 53 | 38.33% |
| SHAK231208C00063000 | 2023-12-01 2:55PM EST | 63.00 | 0.50 | 0.50 | 0.65 | -0.31 | -38.27% | 8 | 51 | 37.74% |
| SHAK231208C00064000 | 2023-12-01 3:57PM EST | 64.00 | 0.31 | 0.25 | 0.35 | -0.19 | -38.00% | 46 | 45 | 36.23% |
| SHAK231208C00065000 | 2023-12-01 3:22PM EST | 65.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 12 | 56 | 36.91% |
| SHAK231208C00066000 | 2023-11-27 10:37AM EST | 66.00 | 0.26 | 0.05 | 0.15 | 0.00 | - | 10 | 32 | 40.63% |
| SHAK231208C00067000 | 2023-11-27 9:57AM EST | 67.00 | 0.15 | 0.00 | 1.30 | 0.00 | - | 1 | 31 | 74.41% |
| SHAK231208C00068000 | 2023-11-16 2:17PM EST | 68.00 | 0.13 | 0.00 | 1.30 | 0.00 | - | - | 10 | 82.23% |
| SHAK231208C00070000 | 2023-10-31 11:59AM EST | 70.00 | 0.36 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 52.34% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK231208P00050000 | 2023-11-14 3:13PM EST | 50.00 | 0.12 | 0.00 | 1.30 | 0.00 | - | 6 | 3 | 143.75% |
| SHAK231208P00052000 | 2023-11-08 10:47AM EST | 52.00 | 0.66 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 123.93% |
| SHAK231208P00054000 | 2023-11-28 3:58PM EST | 54.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 46 | 104.20% |
| SHAK231208P00055000 | 2023-11-15 1:04PM EST | 55.00 | 0.30 | 0.00 | 1.30 | 0.00 | - | 10 | 14 | 94.34% |
| SHAK231208P00056000 | 2023-12-01 1:32PM EST | 56.00 | 0.05 | 0.00 | 1.30 | -0.40 | -88.89% | 6 | 11 | 84.38% |
| SHAK231208P00057000 | 2023-12-01 1:51PM EST | 57.00 | 0.10 | 0.00 | 0.10 | -0.51 | -83.61% | 1 | 10 | 41.80% |
| SHAK231208P00058000 | 2023-12-01 11:00AM EST | 58.00 | 0.25 | 0.05 | 0.15 | +0.12 | +92.31% | 1 | 11 | 38.28% |
| SHAK231208P00059000 | 2023-12-01 3:40PM EST | 59.00 | 0.21 | 0.15 | 0.30 | -0.28 | -57.14% | 26 | 12 | 38.38% |
| SHAK231208P00060000 | 2023-12-01 12:01PM EST | 60.00 | 0.41 | 0.40 | 0.50 | -0.49 | -54.44% | 38 | 40 | 36.72% |
| SHAK231208P00061000 | 2023-12-01 12:01PM EST | 61.00 | 1.00 | 0.70 | 0.80 | -0.27 | -21.26% | 32 | 39 | 35.01% |
| SHAK231208P00062000 | 2023-12-01 2:40PM EST | 62.00 | 1.26 | 1.15 | 1.30 | +0.09 | +7.69% | 50 | 3 | 35.45% |
© 2023 Yahoo. All rights reserved.