SHAK - Shake Shack Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK230609C00051000 | 2023-06-02 2:32PM EDT | 51.00 | 16.73 | 17.90 | 19.10 | 0.00 | - | 1 | 1 | 0.00% |
| SHAK230609C00052000 | 2023-05-31 11:26AM EDT | 52.00 | 13.14 | 17.90 | 18.20 | 0.00 | - | - | 5 | 0.00% |
| SHAK230609C00053000 | 2023-05-31 11:26AM EDT | 53.00 | 12.38 | 16.80 | 17.20 | 0.00 | - | 5 | 8 | 0.00% |
| SHAK230609C00055000 | 2023-05-02 11:16AM EDT | 55.00 | 2.90 | 10.80 | 12.60 | 0.00 | - | 3 | 0 | 0.00% |
| SHAK230609C00056000 | 2023-06-06 9:45AM EDT | 56.00 | 12.52 | 13.80 | 14.20 | 0.00 | - | 5 | 5 | 0.00% |
| SHAK230609C00057000 | 2023-06-06 12:11PM EDT | 57.00 | 13.15 | 11.80 | 13.00 | 0.00 | - | 6 | 2 | 0.00% |
| SHAK230609C00058000 | 2023-05-17 3:52PM EDT | 58.00 | 10.02 | 11.00 | 12.40 | 0.00 | - | 5 | 3 | 114.06% |
| SHAK230609C00059000 | 2023-05-08 11:28AM EDT | 59.00 | 7.73 | 10.80 | 11.20 | 0.00 | - | 15 | 19 | 0.00% |
| SHAK230609C00060000 | 2023-06-01 12:20PM EDT | 60.00 | 6.68 | 9.90 | 10.20 | 0.00 | - | 12 | 22 | 0.00% |
| SHAK230609C00061000 | 2023-05-30 3:12PM EDT | 61.00 | 5.04 | 8.60 | 9.10 | 0.00 | - | 2 | 12 | 0.00% |
| SHAK230609C00062000 | 2023-05-18 10:49AM EDT | 62.00 | 6.40 | 6.70 | 8.10 | 0.00 | - | 1 | 1 | 0.00% |
| SHAK230609C00063000 | 2023-06-02 10:59AM EDT | 63.00 | 4.99 | 6.90 | 7.20 | 0.00 | - | 2 | 2 | 0.00% |
| SHAK230609C00064000 | 2023-06-07 1:01PM EDT | 64.00 | 5.77 | 5.80 | 6.10 | +2.87 | +98.97% | 8 | 18 | 0.00% |
| SHAK230609C00065000 | 2023-06-07 11:13AM EDT | 65.00 | 5.39 | 4.80 | 5.10 | +0.37 | +7.37% | 4 | 29 | 0.00% |
| SHAK230609C00066000 | 2023-06-05 12:54PM EDT | 66.00 | 3.20 | 3.90 | 4.20 | 0.00 | - | 1 | 45 | 0.00% |
| SHAK230609C00067000 | 2023-06-06 2:57PM EDT | 67.00 | 2.90 | 2.90 | 3.20 | 0.00 | - | 6 | 81 | 0.00% |
| SHAK230609C00068000 | 2023-06-07 1:04PM EDT | 68.00 | 2.05 | 2.05 | 2.25 | -0.17 | -7.66% | 8 | 28 | 0.00% |
| SHAK230609C00069000 | 2023-06-07 1:01PM EDT | 69.00 | 1.25 | 1.35 | 1.45 | -0.38 | -23.31% | 8 | 55 | 22.17% |
| SHAK230609C00070000 | 2023-06-07 1:45PM EDT | 70.00 | 0.55 | 0.75 | 0.80 | -0.49 | -47.12% | 86 | 498 | 24.71% |
| SHAK230609C00071000 | 2023-06-07 10:52AM EDT | 71.00 | 0.45 | 0.35 | 0.40 | -0.15 | -25.00% | 3 | 23 | 26.86% |
| SHAK230609C00072000 | 2023-06-07 2:00PM EDT | 72.00 | 0.15 | 0.15 | 0.20 | -0.14 | -48.28% | 107 | 191 | 29.69% |
| SHAK230609C00073000 | 2023-06-07 1:56PM EDT | 73.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 73 | 114 | 32.23% |
| SHAK230609C00074000 | 2023-06-07 9:45AM EDT | 74.00 | 0.05 | 0.00 | 0.20 | -0.25 | -83.33% | 2 | 38 | 49.02% |
| SHAK230609C00075000 | 2023-05-23 10:59AM EDT | 75.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 15 | 16 | 53.42% |
| SHAK230609C00078000 | 2023-05-18 12:29PM EDT | 78.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 69.92% |
| SHAK230609C00079000 | 2023-05-18 12:49PM EDT | 79.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 76.56% |
| SHAK230609C00080000 | 2023-05-16 2:35PM EDT | 80.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 5 | 83.20% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK230609P00030000 | 2023-05-31 11:12AM EDT | 30.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 3 | 485.16% |
| SHAK230609P00044000 | 2023-04-27 3:46PM EDT | 44.00 | 0.85 | 0.00 | 0.10 | 0.00 | - | - | 10 | 230.47% |
| SHAK230609P00046000 | 2023-06-02 3:43PM EDT | 46.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 28 | 28 | 256.25% |
| SHAK230609P00047000 | 2023-04-28 3:50PM EDT | 47.00 | 1.00 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 213.28% |
| SHAK230609P00048000 | 2023-05-22 9:50AM EDT | 48.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 11 | 233.98% |
| SHAK230609P00049000 | 2023-05-22 9:50AM EDT | 49.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 202.73% |
| SHAK230609P00050000 | 2023-05-22 9:49AM EDT | 50.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 192.97% |
| SHAK230609P00051000 | 2023-05-15 2:09PM EDT | 51.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 1 | 182.81% |
| SHAK230609P00052000 | 2023-05-19 11:36AM EDT | 52.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 173.44% |
| SHAK230609P00054000 | 2023-05-22 10:19AM EDT | 54.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 5 | 154.69% |
| SHAK230609P00055000 | 2023-05-22 10:13AM EDT | 55.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 12 | 161.33% |
| SHAK230609P00057000 | 2023-06-05 9:46AM EDT | 57.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 6 | 141.80% |
| SHAK230609P00058000 | 2023-06-01 9:31AM EDT | 58.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | - | 5 | 118.75% |
| SHAK230609P00059000 | 2023-05-22 10:54AM EDT | 59.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| SHAK230609P00060000 | 2023-06-02 12:15PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 21 | 80.47% |
| SHAK230609P00061000 | 2023-05-30 12:10PM EDT | 61.00 | 0.36 | 0.00 | 0.15 | 0.00 | - | 10 | 13 | 87.50% |
| SHAK230609P00062000 | 2023-06-01 9:42AM EDT | 62.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 10 | 21 | 78.91% |
| SHAK230609P00063000 | 2023-06-05 9:30AM EDT | 63.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 32 | 70.70% |
| SHAK230609P00064000 | 2023-06-06 10:49AM EDT | 64.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 37 | 62.31% |
| SHAK230609P00065000 | 2023-06-06 2:23PM EDT | 65.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 7 | 131 | 53.91% |
| SHAK230609P00066000 | 2023-06-07 10:00AM EDT | 66.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 3 | 214 | 48.44% |
| SHAK230609P00067000 | 2023-06-06 11:11AM EDT | 67.00 | 0.05 | 0.05 | 0.15 | -0.11 | -68.75% | 6 | 51 | 43.95% |
| SHAK230609P00068000 | 2023-06-07 10:40AM EDT | 68.00 | 0.15 | 0.15 | 0.25 | -0.21 | -58.33% | 3 | 4 | 40.63% |
| SHAK230609P00069000 | 2023-06-07 11:18AM EDT | 69.00 | 0.33 | 0.40 | 0.50 | -0.24 | -42.11% | 2 | 6 | 40.82% |
| SHAK230609P00073000 | 2023-06-07 10:05AM EDT | 73.00 | 2.80 | 2.95 | 3.20 | -3.68 | -56.79% | 1 | 1 | 51.17% |
| SHAK230609P00075000 | 2023-05-31 11:12AM EDT | 75.00 | 10.55 | 4.90 | 5.40 | 0.00 | - | 3 | 0 | 75.98% |
| SHAK230609P00077000 | 2023-05-26 1:46PM EDT | 77.00 | 6.80 | 6.80 | 7.20 | -4.50 | -39.82% | 1 | 0 | 83.98% |
© 2023 Yahoo. All rights reserved.