Shake Shack Inc. (SHAK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK221021C00035000 | 2022-10-04 3:59PM EDT | 35.00 | 11.65 | 11.40 | 12.20 | 0.00 | - | 1 | 2 | 81.64% |
| SHAK221021C00037500 | 2022-10-05 1:16PM EDT | 37.50 | 8.50 | 9.20 | 9.70 | 0.00 | - | 2 | 3 | 78.81% |
| SHAK221021C00040000 | 2022-10-06 2:45PM EDT | 40.00 | 8.38 | 7.00 | 7.30 | 0.00 | - | 12 | 24 | 71.58% |
| SHAK221021C00042500 | 2022-10-04 3:59PM EDT | 42.50 | 5.00 | 4.90 | 5.20 | 0.00 | - | 2 | 19 | 66.50% |
| SHAK221021C00045000 | 2022-10-06 9:43AM EDT | 45.00 | 5.04 | 3.10 | 3.40 | 0.00 | - | 4 | 259 | 62.26% |
| SHAK221021C00047500 | 2022-10-07 1:42PM EDT | 47.50 | 1.52 | 1.75 | 1.95 | -1.24 | -44.93% | 7 | 92 | 58.64% |
| SHAK221021C00050000 | 2022-10-07 3:54PM EDT | 50.00 | 0.90 | 0.85 | 1.00 | -0.55 | -37.93% | 26 | 269 | 56.15% |
| SHAK221021C00052500 | 2022-10-07 1:29PM EDT | 52.50 | 0.30 | 0.35 | 0.45 | -0.55 | -64.71% | 14 | 276 | 54.30% |
| SHAK221021C00055000 | 2022-10-07 1:43PM EDT | 55.00 | 0.14 | 0.10 | 0.20 | -0.21 | -60.00% | 4 | 281 | 52.93% |
| SHAK221021C00057500 | 2022-10-07 1:46PM EDT | 57.50 | 0.15 | 0.05 | 0.35 | +0.01 | +7.14% | 1 | 164 | 67.77% |
| SHAK221021C00060000 | 2022-10-05 9:30AM EDT | 60.00 | 0.04 | 0.05 | 0.25 | 0.00 | - | 12 | 221 | 73.44% |
| SHAK221021C00065000 | 2022-09-22 3:53PM EDT | 65.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 30 | 158 | 88.28% |
| SHAK221021C00070000 | 2022-09-19 3:52PM EDT | 70.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 5 | 103.91% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK221021P00027500 | 2022-10-07 11:30AM EDT | 27.50 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 1 | 10 | 129.30% |
| SHAK221021P00030000 | 2022-09-27 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 6 | 115.63% |
| SHAK221021P00032500 | 2022-09-29 9:30AM EDT | 32.50 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 101.37% |
| SHAK221021P00035000 | 2022-10-03 3:19PM EDT | 35.00 | 0.16 | 0.05 | 0.40 | 0.00 | - | 10 | 89 | 94.53% |
| SHAK221021P00037500 | 2022-10-06 3:57PM EDT | 37.50 | 0.16 | 0.15 | 0.25 | 0.00 | - | 4 | 241 | 74.02% |
| SHAK221021P00040000 | 2022-10-07 1:13PM EDT | 40.00 | 0.50 | 0.30 | 0.45 | -0.06 | -10.71% | 2 | 268 | 67.19% |
| SHAK221021P00042500 | 2022-10-06 2:38PM EDT | 42.50 | 0.60 | 0.70 | 0.85 | 0.00 | - | 23 | 236 | 63.43% |
| SHAK221021P00045000 | 2022-10-07 12:49PM EDT | 45.00 | 1.85 | 1.40 | 1.55 | +0.75 | +68.18% | 38 | 732 | 59.86% |
| SHAK221021P00047500 | 2022-10-07 10:22AM EDT | 47.50 | 2.75 | 2.50 | 2.70 | +0.70 | +34.15% | 5 | 368 | 57.03% |
| SHAK221021P00050000 | 2022-10-07 2:44PM EDT | 50.00 | 4.31 | 4.00 | 4.30 | +1.01 | +30.61% | 5 | 125 | 53.52% |
| SHAK221021P00052500 | 2022-10-07 3:27PM EDT | 52.50 | 6.40 | 6.00 | 6.40 | +1.10 | +20.75% | 8 | 88 | 53.91% |
| SHAK221021P00055000 | 2022-10-07 9:51AM EDT | 55.00 | 8.59 | 8.10 | 8.70 | +1.39 | +19.31% | 10 | 20 | 67.48% |
| SHAK221021P00057500 | 2022-09-30 3:36PM EDT | 57.50 | 12.20 | 10.50 | 11.20 | 0.00 | - | 9 | 5 | 50.39% |
| SHAK221021P00060000 | 2022-09-29 3:57PM EDT | 60.00 | 13.36 | 13.10 | 13.60 | 0.00 | - | 1 | 15 | 58.59% |
| SHAK221021P00065000 | 2022-09-14 11:56AM EDT | 65.00 | 16.20 | 17.90 | 19.00 | 0.00 | - | 1 | 0 | 90.23% |
© 2022 Yahoo. All rights reserved.
