Shake Shack Inc. (SHAK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
102.51+1.49 (+1.47%)
As of 11:29AM EDT. Market open.
Callsfor30 July 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK210730C00080000 | 2021-07-22 2:19PM EDT | 80.00 | 21.10 | 22.10 | 23.90 | 0.00 | - | - | 1 | 144.92% |
| SHAK210730C00087000 | 2021-07-23 10:17AM EDT | 87.00 | 13.20 | 14.90 | 16.10 | 0.00 | - | 3 | 3 | 110.35% |
| SHAK210730C00090000 | 2021-07-23 10:42AM EDT | 90.00 | 10.20 | 12.00 | 13.60 | 0.00 | - | 2 | 3 | 77.15% |
| SHAK210730C00091000 | 2021-07-23 1:15PM EDT | 91.00 | 12.00 | 11.30 | 12.00 | +2.00 | +20.00% | 4 | 12 | 61.33% |
| SHAK210730C00092000 | 2021-07-23 10:17AM EDT | 92.00 | 8.40 | 10.20 | 11.00 | 0.00 | - | 1 | 8 | 52.15% |
| SHAK210730C00093000 | 2021-07-21 10:36AM EDT | 93.00 | 6.34 | 9.40 | 10.00 | 0.00 | - | 1 | 13 | 55.76% |
| SHAK210730C00093500 | 2021-07-23 3:42PM EDT | 93.50 | 8.13 | 8.80 | 9.90 | 0.00 | - | 2 | 48 | 61.72% |
| SHAK210730C00094000 | 2021-07-21 10:55AM EDT | 94.00 | 4.40 | 8.30 | 8.90 | 0.00 | - | 1 | 63 | 61.33% |
| SHAK210730C00094500 | 2021-07-22 2:08PM EDT | 94.50 | 6.50 | 7.60 | 8.40 | 0.00 | - | 3 | 4 | 58.59% |
| SHAK210730C00095000 | 2021-07-26 10:59AM EDT | 95.00 | 7.70 | 7.50 | 8.20 | +0.80 | +11.59% | 7 | 14 | 53.71% |
| SHAK210730C00095500 | 2021-07-23 12:31PM EDT | 95.50 | 5.96 | 7.00 | 7.50 | 0.00 | - | 6 | 15 | 57.03% |
| SHAK210730C00096000 | 2021-07-26 10:27AM EDT | 96.00 | 7.60 | 6.60 | 7.40 | +3.60 | +90.00% | 8 | 46 | 54.20% |
| SHAK210730C00096500 | 2021-07-22 12:59PM EDT | 96.50 | 4.50 | 6.30 | 6.90 | 0.00 | - | 15 | 22 | 54.69% |
| SHAK210730C00097000 | 2021-07-26 11:00AM EDT | 97.00 | 5.64 | 5.70 | 6.20 | +0.34 | +6.42% | 3 | 42 | 54.83% |
| SHAK210730C00097500 | 2021-07-26 10:27AM EDT | 97.50 | 6.30 | 5.30 | 6.10 | +1.90 | +43.18% | 6 | 22 | 51.66% |
| SHAK210730C00098000 | 2021-07-26 10:25AM EDT | 98.00 | 4.73 | 5.00 | 5.60 | +0.83 | +21.28% | 7 | 56 | 51.27% |
| SHAK210730C00098500 | 2021-07-23 10:03AM EDT | 98.50 | 2.90 | 4.40 | 5.00 | 0.00 | - | 10 | 28 | 53.27% |
| SHAK210730C00099000 | 2021-07-26 10:22AM EDT | 99.00 | 5.30 | 4.40 | 5.10 | +1.50 | +39.47% | 20 | 49 | 55.96% |
| SHAK210730C00099500 | 2021-07-23 1:47PM EDT | 99.50 | 3.07 | 3.80 | 4.20 | 0.00 | - | 7 | 30 | 50.93% |
| SHAK210730C00100000 | 2021-07-26 10:58AM EDT | 100.00 | 3.90 | 3.50 | 3.90 | +0.66 | +20.37% | 14 | 252 | 51.66% |
| SHAK210730C00101000 | 2021-07-26 11:07AM EDT | 101.00 | 2.90 | 2.95 | 3.30 | +0.45 | +18.37% | 6 | 51 | 52.05% |
| SHAK210730C00102000 | 2021-07-26 10:36AM EDT | 102.00 | 2.71 | 2.40 | 2.90 | +0.76 | +38.97% | 127 | 333 | 50.00% |
| SHAK210730C00103000 | 2021-07-23 2:51PM EDT | 103.00 | 2.50 | 1.95 | 2.20 | +0.75 | +42.86% | 3 | 87 | 50.81% |
| SHAK210730C00104000 | 2021-07-26 10:19AM EDT | 104.00 | 2.25 | 1.50 | 1.90 | +0.80 | +55.17% | 15 | 44 | 53.47% |
| SHAK210730C00105000 | 2021-07-26 11:12AM EDT | 105.00 | 1.35 | 1.25 | 1.50 | +0.19 | +16.38% | 366 | 833 | 52.73% |
| SHAK210730C00106000 | 2021-07-26 10:56AM EDT | 106.00 | 1.07 | 0.90 | 1.15 | +0.12 | +12.63% | 16 | 128 | 51.76% |
| SHAK210730C00107000 | 2021-07-26 10:43AM EDT | 107.00 | 0.65 | 0.75 | 1.00 | +0.50 | +333.33% | 8 | 20 | 51.22% |
| SHAK210730C00108000 | 2021-07-26 11:10AM EDT | 108.00 | 0.60 | 0.55 | 0.70 | -0.05 | -7.69% | 3 | 418 | 52.15% |
| SHAK210730C00109000 | 2021-07-26 10:04AM EDT | 109.00 | 0.70 | 0.45 | 0.65 | +0.45 | +180.00% | 15 | 12 | 52.73% |
| SHAK210730C00110000 | 2021-07-26 10:34AM EDT | 110.00 | 0.50 | 0.35 | 0.45 | +0.06 | +13.64% | 37 | 358 | 52.25% |
| SHAK210730C00111000 | 2021-07-22 3:16PM EDT | 111.00 | 0.45 | 0.25 | 0.40 | +0.03 | +7.14% | 1 | 13 | 53.61% |
| SHAK210730C00112000 | 2021-07-07 1:45PM EDT | 112.00 | 2.10 | 0.20 | 0.35 | 0.00 | - | 6 | 21 | 55.37% |
| SHAK210730C00113000 | 2021-07-26 10:15AM EDT | 113.00 | 0.20 | 0.15 | 0.30 | -0.04 | -16.67% | 10 | 2 | 56.74% |
| SHAK210730C00114000 | 2021-07-07 10:30AM EDT | 114.00 | 0.20 | 0.10 | 0.25 | -1.90 | -90.48% | 1 | 2 | 57.32% |
| SHAK210730C00115000 | 2021-07-26 10:28AM EDT | 115.00 | 0.15 | 0.10 | 0.25 | -0.05 | -25.00% | 1 | 36 | 60.94% |
| SHAK210730C00117000 | 2021-07-26 11:06AM EDT | 117.00 | 0.12 | 0.05 | 0.20 | -0.38 | -76.00% | 1 | 1 | 63.67% |
| SHAK210730C00120000 | 2021-07-22 3:19PM EDT | 120.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 18 | 67.38% |
| SHAK210730C00125000 | 2021-06-30 3:01PM EDT | 125.00 | 1.64 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 76.95% |
| SHAK210730C00130000 | 2021-07-23 9:41AM EDT | 130.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 40 | 80 | 82.03% |
| SHAK210730C00135000 | 2021-06-24 12:12PM EDT | 135.00 | 0.85 | 0.00 | 2.15 | 0.00 | - | - | 1 | 178.61% |
| SHAK210730C00140000 | 2021-06-28 9:30AM EDT | 140.00 | 1.40 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 113.28% |
Putsfor30 July 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK210730P00050000 | 2021-06-24 1:10PM EDT | 50.00 | 0.62 | 0.00 | 0.75 | 0.00 | - | - | 3 | 336.72% |
| SHAK210730P00075000 | 2021-07-20 10:51AM EDT | 75.00 | 0.15 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 169.34% |
| SHAK210730P00080000 | 2021-07-22 10:05AM EDT | 80.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 18 | 114.06% |
| SHAK210730P00085000 | 2021-07-22 12:12PM EDT | 85.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 77 | 75.39% |
| SHAK210730P00087000 | 2021-07-22 1:05PM EDT | 87.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 26 | 41 | 67.19% |
| SHAK210730P00088000 | 2021-07-21 11:03AM EDT | 88.00 | 0.61 | 0.00 | 0.15 | 0.00 | - | 1 | 33 | 67.19% |
| SHAK210730P00089000 | 2021-07-23 1:16PM EDT | 89.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 5 | 47 | 63.09% |
| SHAK210730P00090000 | 2021-07-23 11:36AM EDT | 90.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 1 | 42 | 61.91% |
| SHAK210730P00091000 | 2021-07-23 12:31PM EDT | 91.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 6 | 73 | 59.96% |
| SHAK210730P00091500 | 2021-07-20 1:42PM EDT | 91.50 | 2.25 | 0.05 | 0.20 | 0.00 | - | 16 | 21 | 57.72% |
| SHAK210730P00092000 | 2021-07-22 1:01PM EDT | 92.00 | 0.35 | 0.05 | 0.20 | 0.00 | - | 2 | 35 | 55.47% |
| SHAK210730P00092500 | 2021-07-21 12:19PM EDT | 92.50 | 1.20 | 0.10 | 0.20 | 0.00 | - | 5 | 54 | 55.27% |
| SHAK210730P00093000 | 2021-07-22 3:11PM EDT | 93.00 | 0.15 | 0.10 | 0.20 | -0.30 | -66.67% | 1 | 24 | 52.93% |
| SHAK210730P00093500 | 2021-07-23 11:07AM EDT | 93.50 | 0.47 | 0.15 | 0.25 | 0.00 | - | 14 | 40 | 54.00% |
| SHAK210730P00094000 | 2021-07-23 10:35AM EDT | 94.00 | 0.56 | 0.15 | 0.30 | 0.00 | - | 1 | 24 | 53.03% |
| SHAK210730P00094500 | 2021-07-23 12:58PM EDT | 94.50 | 0.50 | 0.20 | 0.30 | 0.00 | - | 1 | 32 | 51.86% |
| SHAK210730P00095000 | 2021-07-23 3:57PM EDT | 95.00 | 0.54 | 0.25 | 0.40 | 0.00 | - | 27 | 103 | 53.03% |
| SHAK210730P00095500 | 2021-07-23 10:02AM EDT | 95.50 | 1.05 | 0.25 | 0.40 | 0.00 | - | 3 | 13 | 50.29% |
| SHAK210730P00096000 | 2021-07-26 10:45AM EDT | 96.00 | 0.41 | 0.30 | 0.45 | -0.38 | -48.10% | 3 | 35 | 52.64% |
| SHAK210730P00096500 | 2021-07-23 10:28AM EDT | 96.50 | 1.10 | 0.40 | 0.55 | 0.00 | - | 1 | 8 | 50.68% |
| SHAK210730P00097000 | 2021-07-26 9:47AM EDT | 97.00 | 1.00 | 0.45 | 0.65 | -0.02 | -1.96% | 50 | 52 | 50.34% |
| SHAK210730P00097500 | 2021-07-23 3:57PM EDT | 97.50 | 1.04 | 0.55 | 0.75 | 0.00 | - | 6 | 39 | 50.44% |
| SHAK210730P00098000 | 2021-07-23 3:39PM EDT | 98.00 | 0.65 | 0.60 | 0.85 | -0.45 | -40.91% | 1 | 49 | 52.98% |
| SHAK210730P00098500 | 2021-07-23 11:28AM EDT | 98.50 | 1.50 | 0.75 | 1.00 | 0.00 | - | 4 | 29 | 50.24% |
| SHAK210730P00099000 | 2021-07-23 10:29AM EDT | 99.00 | 2.01 | 0.85 | 1.10 | 0.00 | - | 3 | 58 | 52.49% |
| SHAK210730P00099500 | 2021-07-23 1:51PM EDT | 99.50 | 1.01 | 0.95 | 1.25 | -0.89 | -46.84% | 1 | 32 | 52.34% |
| SHAK210730P00100000 | 2021-07-23 1:52PM EDT | 100.00 | 1.20 | 1.10 | 1.45 | -0.95 | -44.19% | 14 | 220 | 53.05% |
| SHAK210730P00101000 | 2021-07-26 10:10AM EDT | 101.00 | 1.50 | 1.45 | 1.80 | -1.10 | -42.31% | 1 | 40 | 52.25% |
| SHAK210730P00102000 | 2021-07-23 1:58PM EDT | 102.00 | 3.13 | 2.00 | 2.35 | 0.00 | - | 5 | 29 | 50.73% |
| SHAK210730P00103000 | 2021-07-13 11:28AM EDT | 103.00 | 3.70 | 2.35 | 2.90 | 0.00 | - | 1 | 4 | 55.20% |
| SHAK210730P00104000 | 2021-07-22 12:59PM EDT | 104.00 | 5.40 | 2.95 | 3.30 | 0.00 | - | 2 | 52 | 51.54% |
| SHAK210730P00105000 | 2021-07-26 10:19AM EDT | 105.00 | 3.60 | 3.60 | 4.10 | -1.70 | -32.08% | 2 | 147 | 55.18% |
| SHAK210730P00106000 | 2021-07-23 10:00AM EDT | 106.00 | 7.60 | 4.40 | 4.80 | 0.00 | - | 2 | 13 | 50.83% |
| SHAK210730P00107000 | 2021-07-22 11:28AM EDT | 107.00 | 4.90 | 5.20 | 5.90 | -4.20 | -46.15% | 1 | 32 | 56.01% |
| SHAK210730P00108000 | 2021-07-09 1:03PM EDT | 108.00 | 5.46 | 6.00 | 6.80 | 0.00 | - | 1 | 2 | 58.11% |
| SHAK210730P00109000 | 2021-07-01 12:39PM EDT | 109.00 | 15.25 | 6.90 | 7.70 | 0.00 | - | 1 | 6 | 60.84% |
| SHAK210730P00110000 | 2021-07-26 10:19AM EDT | 110.00 | 7.55 | 7.50 | 8.30 | -2.06 | -21.44% | 15 | 147 | 52.64% |
| SHAK210730P00112000 | 2021-07-23 10:17AM EDT | 112.00 | 12.10 | 9.60 | 10.30 | 0.00 | - | 1 | 1 | 63.72% |
| SHAK210730P00115000 | 2021-07-07 3:57PM EDT | 115.00 | 12.74 | 12.40 | 13.30 | 0.00 | - | - | 10 | 71.88% |
| SHAK210730P00120000 | 2021-07-02 3:59PM EDT | 120.00 | 16.78 | 17.00 | 18.20 | 0.00 | - | 1 | 1 | 71.88% |
© 2021 Verizon Media. All rights reserved.
