Shake Shack Inc. (SHAK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:38PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240510C00089000 | 2024-05-03 11:40AM EDT | 89.00 | 19.27 | 15.70 | 18.50 | 0.00 | - | 1 | 1 | 131.25% |
| SHAK240510C00090000 | 2024-05-02 3:33PM EDT | 90.00 | 15.90 | 15.30 | 16.10 | 0.00 | - | 2 | 0 | 100.59% |
| SHAK240510C00091000 | 2024-04-29 10:43AM EDT | 91.00 | 16.20 | 13.80 | 15.10 | 0.00 | - | - | 1 | 67.97% |
| SHAK240510C00094000 | 2024-05-02 10:54AM EDT | 94.00 | 12.22 | 11.20 | 12.30 | 0.00 | - | - | 3 | 81.25% |
| SHAK240510C00095000 | 2024-05-01 2:23PM EDT | 95.00 | 10.68 | 10.20 | 10.90 | 0.00 | - | 1 | 3 | 61.91% |
| SHAK240510C00096000 | 2024-04-24 11:12AM EDT | 96.00 | 8.20 | 9.40 | 10.40 | 0.00 | - | - | 3 | 77.25% |
| SHAK240510C00097000 | 2024-04-24 11:21AM EDT | 97.00 | 7.50 | 8.50 | 9.20 | 0.00 | - | 4 | 6 | 68.85% |
| SHAK240510C00098000 | 2024-05-06 2:38PM EDT | 98.00 | 8.44 | 5.70 | 9.10 | 0.00 | - | 39 | 67 | 105.03% |
| SHAK240510C00099000 | 2024-05-06 10:02AM EDT | 99.00 | 12.02 | 5.50 | 7.20 | 0.00 | - | 10 | 12 | 69.43% |
| SHAK240510C00100000 | 2024-05-06 2:45PM EDT | 100.00 | 6.40 | 5.50 | 6.10 | 0.00 | - | 2 | 25 | 59.18% |
| SHAK240510C00101000 | 2024-05-06 12:53PM EDT | 101.00 | 8.00 | 4.60 | 5.30 | 0.00 | - | 11 | 11 | 58.25% |
| SHAK240510C00102000 | 2024-05-03 2:16PM EDT | 102.00 | 7.67 | 3.80 | 4.20 | 0.00 | - | 20 | 23 | 47.85% |
| SHAK240510C00103000 | 2024-05-07 12:46PM EDT | 103.00 | 4.54 | 3.00 | 3.30 | -1.47 | -24.46% | 5 | 25 | 42.73% |
| SHAK240510C00104000 | 2024-05-06 10:54AM EDT | 104.00 | 6.80 | 2.25 | 2.65 | 0.00 | - | 1 | 6 | 42.73% |
| SHAK240510C00105000 | 2024-05-07 12:46PM EDT | 105.00 | 2.90 | 1.70 | 1.95 | +1.20 | +70.59% | 16 | 108 | 39.65% |
| SHAK240510C00106000 | 2024-05-07 11:35AM EDT | 106.00 | 2.45 | 1.25 | 1.50 | +0.90 | +58.06% | 24 | 24 | 40.43% |
| SHAK240510C00107000 | 2024-05-07 12:38PM EDT | 107.00 | 1.73 | 0.80 | 1.00 | +0.63 | +57.27% | 4 | 22 | 37.89% |
| SHAK240510C00108000 | 2024-05-06 2:36PM EDT | 108.00 | 1.10 | 0.50 | 0.70 | 0.00 | - | 7 | 23 | 37.99% |
| SHAK240510C00109000 | 2024-05-07 10:33AM EDT | 109.00 | 0.67 | 0.25 | 0.50 | -0.23 | -25.56% | 19 | 83 | 38.82% |
| SHAK240510C00110000 | 2024-05-07 1:49PM EDT | 110.00 | 0.30 | 0.15 | 0.30 | +0.05 | +20.00% | 5 | 637 | 37.60% |
| SHAK240510C00111000 | 2024-05-07 12:36PM EDT | 111.00 | 0.35 | 0.10 | 0.20 | -0.10 | -22.22% | 15 | 43 | 38.28% |
| SHAK240510C00112000 | 2024-05-07 1:50PM EDT | 112.00 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 3 | 49 | 40.04% |
| SHAK240510C00113000 | 2024-05-06 2:48PM EDT | 113.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 44.43% |
| SHAK240510C00114000 | 2024-05-06 2:06PM EDT | 114.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 3 | 5 | 48.73% |
| SHAK240510C00115000 | 2024-05-07 11:16AM EDT | 115.00 | 0.05 | 0.00 | 0.15 | -0.25 | -83.33% | 5 | 18 | 52.93% |
| SHAK240510C00116000 | 2024-05-06 2:36PM EDT | 116.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 14 | 70.61% |
| SHAK240510C00117000 | 2024-05-07 11:04AM EDT | 117.00 | 0.07 | 0.00 | 0.15 | -0.03 | -30.00% | 1 | 29 | 53.52% |
| SHAK240510C00118000 | 2024-05-06 10:10AM EDT | 118.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 79.59% |
| SHAK240510C00119000 | 2024-05-06 10:12AM EDT | 119.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 15 | 25 | 83.89% |
| SHAK240510C00120000 | 2024-05-06 10:10AM EDT | 120.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 17 | 88.09% |
| SHAK240510C00122000 | 2024-05-02 10:24AM EDT | 122.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | - | 1 | 96.39% |
| SHAK240510C00125000 | 2024-05-02 11:18AM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 108.20% |
| SHAK240510C00127000 | 2024-05-02 11:18AM EDT | 127.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | - | 1 | 126.37% |
| SHAK240510C00128000 | 2024-05-02 10:24AM EDT | 128.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | - | 1 | 119.34% |
| SHAK240510C00130000 | 2024-04-30 3:16PM EDT | 130.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | - | 5 | 103.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240510P00060000 | 2024-05-03 3:11PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 27 | 206.25% |
| SHAK240510P00065000 | 2024-04-23 3:00PM EDT | 65.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 1 | 264.84% |
| SHAK240510P00075000 | 2024-05-01 2:52PM EDT | 75.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | - | 81 | 206.64% |
| SHAK240510P00083000 | 2024-05-01 9:48AM EDT | 83.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 2 | 147.17% |
| SHAK240510P00085000 | 2024-05-02 11:00AM EDT | 85.00 | 0.47 | 0.00 | 0.20 | 0.00 | - | 4 | 101 | 105.08% |
| SHAK240510P00087000 | 2024-05-02 9:34AM EDT | 87.00 | 0.36 | 0.00 | 0.10 | 0.00 | - | - | 5 | 85.94% |
| SHAK240510P00088000 | 2024-04-26 11:21AM EDT | 88.00 | 0.61 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 81.25% |
| SHAK240510P00089000 | 2024-04-26 11:21AM EDT | 89.00 | 0.82 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 76.95% |
| SHAK240510P00090000 | 2024-05-02 11:00AM EDT | 90.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 4 | 232 | 65.63% |
| SHAK240510P00091000 | 2024-05-03 2:15PM EDT | 91.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 100.20% |
| SHAK240510P00092000 | 2024-05-03 2:18PM EDT | 92.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 94.34% |
| SHAK240510P00093000 | 2024-04-22 2:10PM EDT | 93.00 | 4.46 | 0.00 | 0.75 | 0.00 | - | 8 | 6 | 88.57% |
| SHAK240510P00094000 | 2024-05-02 10:54AM EDT | 94.00 | 0.46 | 0.00 | 0.95 | 0.00 | - | 5 | 8 | 88.18% |
| SHAK240510P00095000 | 2024-05-06 9:30AM EDT | 95.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 3 | 33 | 61.91% |
| SHAK240510P00096000 | 2024-05-02 11:00AM EDT | 96.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 8 | 10 | 71.09% |
| SHAK240510P00097000 | 2024-05-06 3:30PM EDT | 97.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 1 | 14 | 69.97% |
| SHAK240510P00098000 | 2024-05-06 2:39PM EDT | 98.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 15 | 16 | 55.66% |
| SHAK240510P00099000 | 2024-05-07 2:01PM EDT | 99.00 | 0.10 | 0.00 | 0.15 | -0.12 | -54.55% | 5 | 11 | 41.60% |
| SHAK240510P00100000 | 2024-05-06 3:19PM EDT | 100.00 | 0.28 | 0.00 | 0.20 | 0.00 | - | 3 | 52 | 39.26% |
| SHAK240510P00101000 | 2024-05-07 2:01PM EDT | 101.00 | 0.20 | 0.20 | 0.25 | -0.24 | -54.55% | 25 | 6 | 35.94% |
| SHAK240510P00102000 | 2024-05-06 3:36PM EDT | 102.00 | 0.60 | 0.25 | 0.40 | 0.00 | - | 9 | 17 | 35.50% |
| SHAK240510P00103000 | 2024-05-07 12:16PM EDT | 103.00 | 0.20 | 0.40 | 0.55 | -0.64 | -76.19% | 20 | 26 | 33.20% |
| SHAK240510P00104000 | 2024-05-07 9:30AM EDT | 104.00 | 1.30 | 0.65 | 0.90 | +0.18 | +16.07% | 46 | 43 | 34.23% |
| SHAK240510P00105000 | 2024-05-07 11:08AM EDT | 105.00 | 0.52 | 1.00 | 1.30 | -0.88 | -62.86% | 10 | 52 | 33.94% |
| SHAK240510P00106000 | 2024-05-07 10:17AM EDT | 106.00 | 1.07 | 1.55 | 1.80 | -0.93 | -46.50% | 1 | 511 | 33.55% |
| SHAK240510P00107000 | 2024-05-07 11:29AM EDT | 107.00 | 1.30 | 2.10 | 2.40 | -1.30 | -50.00% | 6 | 38 | 33.01% |
| SHAK240510P00108000 | 2024-05-06 3:29PM EDT | 108.00 | 3.00 | 2.75 | 3.10 | 0.00 | - | 8 | 4 | 32.37% |
| SHAK240510P00109000 | 2024-05-06 3:37PM EDT | 109.00 | 4.30 | 3.50 | 5.30 | 0.00 | - | 52 | 48 | 71.09% |
| SHAK240510P00110000 | 2024-05-06 3:03PM EDT | 110.00 | 4.30 | 4.30 | 4.80 | 0.00 | - | 10 | 7 | 33.30% |
© 2024 Yahoo. All rights reserved.