Shake Shack Inc. (SHAK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK220617C00030000 | 2022-05-20 3:36PM EDT | 30.00 | 12.01 | 13.80 | 14.20 | 0.00 | - | 21 | 5 | 94.34% |
| SHAK220617C00032500 | 2022-05-25 2:16PM EDT | 32.50 | 11.50 | 11.50 | 11.80 | +1.90 | +19.79% | 2 | 48 | 88.67% |
| SHAK220617C00035000 | 2021-12-13 1:08AM EDT | 35.00 | 44.20 | 41.90 | 44.60 | 0.00 | - | - | 1 | 1,956.25% |
| SHAK220617C00037500 | 2022-05-23 1:15PM EDT | 37.50 | 6.60 | 7.10 | 7.40 | 0.00 | - | 5 | 5 | 77.54% |
| SHAK220617C00040000 | 2022-05-24 12:44PM EDT | 40.00 | 3.40 | 5.20 | 5.50 | 0.00 | - | 5 | 55 | 73.68% |
| SHAK220617C00042500 | 2022-05-25 3:06PM EDT | 42.50 | 3.90 | 3.60 | 3.80 | +1.55 | +65.96% | 5 | 152 | 69.63% |
| SHAK220617C00045000 | 2022-05-25 3:28PM EDT | 45.00 | 2.55 | 2.35 | 2.50 | +0.87 | +51.79% | 167 | 364 | 67.24% |
| SHAK220617C00047500 | 2022-05-25 2:31PM EDT | 47.50 | 1.55 | 1.30 | 1.55 | +0.65 | +72.22% | 22 | 95 | 63.72% |
| SHAK220617C00050000 | 2022-05-25 2:56PM EDT | 50.00 | 0.85 | 0.75 | 0.90 | +0.30 | +54.55% | 99 | 249 | 62.79% |
| SHAK220617C00052500 | 2022-05-25 1:21PM EDT | 52.50 | 0.36 | 0.40 | 0.50 | +0.06 | +20.00% | 6 | 123 | 62.01% |
| SHAK220617C00055000 | 2022-05-25 3:52PM EDT | 55.00 | 0.22 | 0.20 | 0.30 | +0.07 | +46.67% | 17 | 102 | 62.40% |
| SHAK220617C00057500 | 2022-05-25 3:52PM EDT | 57.50 | 0.12 | 0.05 | 0.20 | -0.08 | -40.00% | 16 | 91 | 61.91% |
| SHAK220617C00060000 | 2022-05-25 3:09PM EDT | 60.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 317 | 71.68% |
| SHAK220617C00062500 | 2022-05-23 3:06PM EDT | 62.50 | 0.08 | 0.00 | 0.20 | 0.00 | - | 26 | 56 | 73.63% |
| SHAK220617C00065000 | 2022-05-20 1:04PM EDT | 65.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 354 | 80.08% |
| SHAK220617C00067500 | 2022-05-23 3:22PM EDT | 67.50 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 216 | 86.33% |
| SHAK220617C00070000 | 2022-05-20 9:49AM EDT | 70.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 233 | 92.19% |
| SHAK220617C00072500 | 2022-05-13 10:01AM EDT | 72.50 | 0.25 | 0.00 | 0.25 | 0.00 | - | 3 | 156 | 101.17% |
| SHAK220617C00075000 | 2022-05-13 10:42AM EDT | 75.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 143 | 102.93% |
| SHAK220617C00077500 | 2022-05-06 3:25PM EDT | 77.50 | 0.30 | 0.00 | 0.25 | 0.00 | - | 3 | 138 | 111.72% |
| SHAK220617C00080000 | 2022-05-23 1:35PM EDT | 80.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 165 | 102.73% |
| SHAK220617C00082500 | 2022-05-05 2:21PM EDT | 82.50 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 19 | 124.81% |
| SHAK220617C00085000 | 2022-05-17 12:06PM EDT | 85.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 1 | 131 | 129.49% |
| SHAK220617C00087500 | 2022-05-20 3:36PM EDT | 87.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 20 | 219 | 121.48% |
| SHAK220617C00090000 | 2022-05-23 3:47PM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 7 | 321 | 125.78% |
| SHAK220617C00092500 | 2022-04-05 10:13AM EDT | 92.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 50.00% |
| SHAK220617C00095000 | 2022-05-23 3:46PM EDT | 95.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 7 | 25 | 133.20% |
| SHAK220617C00100000 | 2022-05-19 9:36AM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 146 | 133.59% |
| SHAK220617C00105000 | 2022-04-19 10:27AM EDT | 105.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 2 | 24 | 179.69% |
| SHAK220617C00110000 | 2022-05-23 3:47PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 53 | 135.94% |
| SHAK220617C00115000 | 2022-05-03 10:04AM EDT | 115.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 152.34% |
| SHAK220617C00120000 | 2022-04-22 10:00AM EDT | 120.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 82 | 50.00% |
| SHAK220617C00125000 | 2022-05-16 12:57PM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 12 | 163.28% |
| SHAK220617C00130000 | 2022-03-07 4:49PM EDT | 130.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 6 | 200.39% |
| SHAK220617C00135000 | 2022-02-15 11:52AM EDT | 135.00 | 0.59 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 187.89% |
| SHAK220617C00140000 | 2022-02-17 12:23PM EDT | 140.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 186.33% |
| SHAK220617C00145000 | 2022-02-08 3:15PM EDT | 145.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 261.52% |
| SHAK220617C00150000 | 2022-05-20 10:55AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 1,565 | 174.22% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK220617P00025000 | 2022-05-24 10:34AM EDT | 25.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 4 | 17 | 120.70% |
| SHAK220617P00027500 | 2022-05-25 11:04AM EDT | 27.50 | 0.17 | 0.10 | 0.25 | -0.03 | -15.00% | 2 | 28 | 109.38% |
| SHAK220617P00030000 | 2022-05-20 12:29PM EDT | 30.00 | 0.40 | 0.15 | 0.30 | 0.00 | - | 1 | 418 | 96.88% |
| SHAK220617P00032500 | 2022-05-20 12:42PM EDT | 32.50 | 0.70 | 0.25 | 0.40 | 0.00 | - | 2 | 35 | 87.11% |
| SHAK220617P00035000 | 2022-05-25 10:23AM EDT | 35.00 | 0.66 | 0.50 | 0.60 | -0.39 | -37.14% | 10 | 123 | 81.45% |
| SHAK220617P00037500 | 2022-05-25 3:41PM EDT | 37.50 | 0.89 | 0.85 | 1.00 | -0.72 | -44.72% | 26 | 108 | 76.71% |
| SHAK220617P00040000 | 2022-05-25 3:29PM EDT | 40.00 | 1.45 | 1.45 | 1.60 | -1.15 | -44.23% | 19 | 383 | 73.00% |
| SHAK220617P00042500 | 2022-05-25 2:38PM EDT | 42.50 | 2.50 | 2.30 | 2.45 | -1.70 | -40.48% | 233 | 280 | 69.04% |
| SHAK220617P00045000 | 2022-05-25 2:44PM EDT | 45.00 | 3.70 | 3.50 | 3.70 | -0.70 | -15.91% | 14 | 272 | 66.70% |
| SHAK220617P00047500 | 2022-05-25 3:55PM EDT | 47.50 | 5.25 | 5.00 | 5.30 | -1.63 | -23.69% | 81 | 294 | 64.36% |
| SHAK220617P00050000 | 2022-05-25 3:54PM EDT | 50.00 | 7.10 | 6.90 | 7.10 | -0.40 | -5.33% | 110 | 560 | 62.06% |
| SHAK220617P00052500 | 2022-05-25 3:34PM EDT | 52.50 | 9.00 | 9.00 | 9.40 | -2.50 | -21.74% | 1 | 141 | 64.06% |
| SHAK220617P00055000 | 2022-05-23 1:51PM EDT | 55.00 | 12.25 | 11.10 | 12.20 | 0.00 | - | 1 | 176 | 72.56% |
| SHAK220617P00057500 | 2022-05-17 11:46AM EDT | 57.50 | 12.25 | 13.60 | 14.40 | 0.00 | - | 9 | 305 | 74.32% |
| SHAK220617P00060000 | 2022-05-24 10:16AM EDT | 60.00 | 18.50 | 16.10 | 16.40 | 0.00 | - | 1 | 457 | 59.77% |
| SHAK220617P00062500 | 2022-05-25 9:37AM EDT | 62.50 | 20.65 | 18.50 | 19.10 | +1.31 | +6.77% | 1 | 189 | 73.63% |
| SHAK220617P00065000 | 2022-05-25 11:50AM EDT | 65.00 | 22.10 | 21.00 | 21.80 | +0.80 | +3.76% | 22 | 282 | 90.43% |
| SHAK220617P00067500 | 2022-05-23 3:10PM EDT | 67.50 | 24.36 | 23.30 | 24.60 | 0.00 | - | 1 | 15 | 101.27% |
| SHAK220617P00070000 | 2022-05-25 11:19AM EDT | 70.00 | 26.70 | 25.60 | 27.40 | +1.91 | +7.70% | 2 | 181 | 111.62% |
| SHAK220617P00072500 | 2022-05-19 12:12PM EDT | 72.50 | 30.10 | 27.80 | 30.20 | 0.00 | - | 5 | 38 | 117.97% |
| SHAK220617P00075000 | 2022-05-24 3:09PM EDT | 75.00 | 33.80 | 30.30 | 32.50 | 0.00 | - | 1 | 33 | 115.04% |
| SHAK220617P00077500 | 2022-04-29 10:03AM EDT | 77.50 | 35.20 | 32.70 | 35.40 | 0.00 | - | 6 | 10 | 133.40% |
| SHAK220617P00080000 | 2022-05-11 3:47PM EDT | 80.00 | 36.30 | 35.50 | 38.10 | 0.00 | - | 2 | 59 | 155.27% |
| SHAK220617P00082500 | 2022-05-06 2:26PM EDT | 82.50 | 27.68 | 38.00 | 40.40 | 0.00 | - | 32 | 0 | 154.88% |
| SHAK220617P00085000 | 2022-05-06 10:41AM EDT | 85.00 | 31.00 | 40.50 | 42.60 | 0.00 | - | 12 | 1 | 149.51% |
| SHAK220617P00087500 | 2022-05-06 10:01AM EDT | 87.50 | 34.30 | 42.80 | 44.80 | 0.00 | - | 5 | 0 | 126.56% |
| SHAK220617P00090000 | 2022-04-22 11:07AM EDT | 90.00 | 27.72 | 47.40 | 49.90 | 0.00 | - | 3 | 5 | 252.25% |
| SHAK220617P00095000 | 2021-11-05 12:44PM EDT | 95.00 | 14.12 | 28.90 | 29.70 | 0.00 | - | 1 | 1 | 0.00% |
| SHAK220617P00100000 | 2022-05-06 9:36AM EDT | 100.00 | 45.50 | 55.20 | 57.40 | 0.00 | - | 1 | 5 | 146.09% |
| SHAK220617P00110000 | 2022-03-16 10:26AM EDT | 110.00 | 43.60 | 47.20 | 48.60 | 0.00 | - | 3 | 0 | 0.00% |
| SHAK220617P00115000 | 2022-01-28 11:22AM EDT | 115.00 | 56.80 | 42.90 | 44.20 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
