Shake Shack Inc. (SHAK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240419C00065000 | 2024-04-15 3:31PM EDT | 65.00 | 32.16 | 28.00 | 31.00 | 0.00 | - | 2 | 1 | 345.31% |
| SHAK240419C00070000 | 2024-04-02 1:09PM EDT | 70.00 | 33.92 | 22.30 | 25.70 | 0.00 | - | 4 | 4 | 496.09% |
| SHAK240419C00075000 | 2024-04-17 12:13PM EDT | 75.00 | 19.20 | 18.10 | 20.80 | 0.00 | - | 1 | 4 | 203.91% |
| SHAK240419C00080000 | 2024-03-07 12:30PM EDT | 80.00 | 23.94 | 20.00 | 23.50 | 0.00 | - | 10 | 11 | 738.38% |
| SHAK240419C00085000 | 2024-04-19 3:54PM EDT | 85.00 | 9.15 | 7.30 | 11.10 | -9.10 | -49.86% | 2 | 15 | 271.39% |
| SHAK240419C00086000 | 2024-04-19 12:51PM EDT | 86.00 | 9.52 | 7.60 | 10.00 | -3.57 | -27.27% | 1 | 1 | 149.22% |
| SHAK240419C00087500 | 2024-03-11 2:00PM EDT | 87.50 | 13.90 | 9.70 | 13.60 | 0.00 | - | 1 | 3 | 407.13% |
| SHAK240419C00090000 | 2024-04-19 1:28PM EDT | 90.00 | 5.68 | 3.70 | 5.80 | -11.92 | -67.73% | 2 | 18 | 89.84% |
| SHAK240419C00092500 | 2024-04-19 3:51PM EDT | 92.50 | 1.75 | 1.30 | 2.25 | -4.45 | -71.77% | 10 | 18 | 52.93% |
| SHAK240419C00095000 | 2024-04-19 12:19PM EDT | 95.00 | 0.60 | 0.00 | 0.05 | -0.67 | -52.76% | 2 | 228 | 12.11% |
| SHAK240419C00096000 | 2024-04-19 12:50PM EDT | 96.00 | 0.20 | 0.00 | 0.10 | -0.50 | -71.43% | 1 | 131 | 29.30% |
| SHAK240419C00097000 | 2024-04-17 1:08PM EDT | 97.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 3 | 17 | 41.02% |
| SHAK240419C00097500 | 2024-04-19 10:23AM EDT | 97.50 | 0.02 | 0.00 | 0.10 | -0.18 | -90.00% | 1 | 74 | 46.48% |
| SHAK240419C00098000 | 2024-04-19 11:39AM EDT | 98.00 | 0.05 | 0.00 | 0.15 | -0.45 | -90.00% | 1 | 56 | 57.62% |
| SHAK240419C00099000 | 2024-04-18 2:05PM EDT | 99.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 11 | 33 | 62.11% |
| SHAK240419C00100000 | 2024-04-18 2:46PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 398 | 55.47% |
| SHAK240419C00101000 | 2024-04-16 2:53PM EDT | 101.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 4 | 77 | 89.06% |
| SHAK240419C00102000 | 2024-04-17 12:04PM EDT | 102.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 115 | 125.20% |
| SHAK240419C00103000 | 2024-04-16 12:46PM EDT | 103.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 8 | 69 | 78.91% |
| SHAK240419C00104000 | 2024-04-17 10:16AM EDT | 104.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 3 | 71 | 146.68% |
| SHAK240419C00105000 | 2024-04-19 2:01PM EDT | 105.00 | 0.03 | 0.00 | 0.05 | -0.35 | -92.11% | 7 | 642 | 92.97% |
| SHAK240419C00106000 | 2024-04-18 10:10AM EDT | 106.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 35 | 166.80% |
| SHAK240419C00107000 | 2024-04-15 2:05PM EDT | 107.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 3 | 62 | 138.67% |
| SHAK240419C00108000 | 2024-04-18 3:25PM EDT | 108.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 35 | 114.06% |
| SHAK240419C00109000 | 2024-04-05 1:29PM EDT | 109.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 195.31% |
| SHAK240419C00110000 | 2024-04-18 11:49AM EDT | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 441 | 126.56% |
| SHAK240419C00111000 | 2024-04-10 11:36AM EDT | 111.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 213.48% |
| SHAK240419C00112000 | 2024-04-16 9:58AM EDT | 112.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| SHAK240419C00113000 | 2024-04-09 3:44PM EDT | 113.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 9 | 23 | 230.86% |
| SHAK240419C00114000 | 2024-04-09 1:47PM EDT | 114.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 239.26% |
| SHAK240419C00115000 | 2024-04-18 11:18AM EDT | 115.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 5 | 244 | 157.81% |
| SHAK240419C00116000 | 2024-04-18 1:37PM EDT | 116.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 255.86% |
| SHAK240419C00117000 | 2024-04-16 9:58AM EDT | 117.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 263.87% |
| SHAK240419C00118000 | 2024-04-04 3:15PM EDT | 118.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 75 | 271.88% |
| SHAK240419C00119000 | 2024-04-04 2:29PM EDT | 119.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 279.69% |
| SHAK240419C00120000 | 2024-04-09 2:04PM EDT | 120.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 91 | 287.30% |
| SHAK240419C00121000 | 2024-04-11 11:54AM EDT | 121.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 25 | 38 | 294.92% |
| SHAK240419C00125000 | 2024-04-04 2:29PM EDT | 125.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 199 | 215.63% |
| SHAK240419C00130000 | 2024-03-26 11:27AM EDT | 130.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 55 | 358.59% |
| SHAK240419C00135000 | 2024-03-25 2:25PM EDT | 135.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 36 | 325.78% |
| SHAK240419C00150000 | 2024-03-20 11:53AM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 478.91% |
| SHAK240419C00160000 | 2024-03-11 9:52AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 321 | 325 | 371.88% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240419P00070000 | 2024-03-14 1:24PM EDT | 70.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 257.03% |
| SHAK240419P00075000 | 2024-04-01 12:58PM EDT | 75.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 145 | 185.94% |
| SHAK240419P00077500 | 2024-03-28 9:58AM EDT | 77.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| SHAK240419P00080000 | 2024-03-14 1:24PM EDT | 80.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 2 | 16 | 153.13% |
| SHAK240419P00082500 | 2024-04-17 1:24PM EDT | 82.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 73 | 192.58% |
| SHAK240419P00085000 | 2024-04-17 12:33PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 287 | 93.75% |
| SHAK240419P00087500 | 2024-04-11 9:52AM EDT | 87.50 | 0.04 | 0.00 | 0.05 | -0.32 | -88.89% | 1 | 51 | 71.09% |
| SHAK240419P00088000 | 2024-04-17 1:07PM EDT | 88.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 25 | 27 | 119.53% |
| SHAK240419P00089000 | 2024-04-17 2:27PM EDT | 89.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 65 | 85 | 105.86% |
| SHAK240419P00090000 | 2024-04-17 1:07PM EDT | 90.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 16 | 377 | 54.30% |
| SHAK240419P00091000 | 2024-04-18 3:08PM EDT | 91.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 25 | 91 | 51.56% |
| SHAK240419P00092000 | 2024-04-19 9:46AM EDT | 92.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 10 | 34 | 39.65% |
| SHAK240419P00092500 | 2024-04-18 3:36PM EDT | 92.50 | 0.06 | 0.00 | 0.10 | -0.09 | -60.00% | 3 | 178 | 33.59% |
| SHAK240419P00093000 | 2024-04-19 3:51PM EDT | 93.00 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 42 | 53 | 27.15% |
| SHAK240419P00094000 | 2024-04-19 3:05PM EDT | 94.00 | 0.15 | 0.00 | 0.30 | -0.20 | -57.14% | 43 | 38 | 24.02% |
| SHAK240419P00095000 | 2024-04-19 3:27PM EDT | 95.00 | 0.56 | 0.00 | 1.90 | -0.24 | -30.00% | 34 | 595 | 79.98% |
| SHAK240419P00096000 | 2024-04-19 10:30AM EDT | 96.00 | 1.00 | 0.50 | 2.25 | -0.20 | -16.67% | 14 | 56 | 65.23% |
| SHAK240419P00097000 | 2024-04-19 3:04PM EDT | 97.00 | 2.50 | 1.40 | 3.20 | +1.50 | +150.00% | 16 | 66 | 78.52% |
| SHAK240419P00097500 | 2024-04-19 3:25PM EDT | 97.50 | 3.09 | 1.85 | 3.90 | +0.60 | +24.10% | 3 | 85 | 98.63% |
| SHAK240419P00098000 | 2024-04-19 9:35AM EDT | 98.00 | 2.40 | 3.30 | 4.20 | +0.69 | +40.35% | 15 | 545 | 57.62% |
| SHAK240419P00099000 | 2024-04-18 10:08AM EDT | 99.00 | 3.35 | 2.90 | 5.90 | 0.00 | - | 10 | 60 | 151.95% |
| SHAK240419P00100000 | 2024-04-19 3:21PM EDT | 100.00 | 5.40 | 4.90 | 7.70 | +0.70 | +14.89% | 26 | 195 | 127.83% |
| SHAK240419P00101000 | 2024-04-16 11:06AM EDT | 101.00 | 5.30 | 4.70 | 8.20 | 0.00 | - | 10 | 11 | 200.10% |
| SHAK240419P00102000 | 2024-04-12 3:28PM EDT | 102.00 | 5.40 | 5.70 | 9.40 | 0.00 | - | 2 | 25 | 226.76% |
| SHAK240419P00103000 | 2024-04-10 2:38PM EDT | 103.00 | 4.88 | 7.00 | 10.70 | 0.00 | - | 2 | 18 | 122.07% |
| SHAK240419P00104000 | 2024-04-19 2:35PM EDT | 104.00 | 9.10 | 7.90 | 11.40 | +1.00 | +12.35% | 2 | 21 | 95.31% |
| SHAK240419P00105000 | 2024-04-19 1:50PM EDT | 105.00 | 8.95 | 9.30 | 11.80 | -0.25 | -2.72% | 6 | 85 | 227.34% |
| SHAK240419P00106000 | 2024-04-09 11:58AM EDT | 106.00 | 7.09 | 10.20 | 13.30 | 0.00 | - | 1 | 8 | 135.16% |
| SHAK240419P00107000 | 2024-04-17 3:31PM EDT | 107.00 | 12.40 | 10.90 | 14.50 | 0.00 | - | 3 | 1 | 132.81% |
| SHAK240419P00108000 | 2024-04-17 3:11PM EDT | 108.00 | 12.30 | 12.10 | 15.30 | 0.00 | - | 130 | 40 | 141.02% |
| SHAK240419P00109000 | 2024-04-17 1:56PM EDT | 109.00 | 14.30 | 12.90 | 16.70 | 0.00 | - | 100 | 25 | 169.53% |
| SHAK240419P00110000 | 2024-04-17 3:31PM EDT | 110.00 | 14.86 | 14.20 | 17.40 | 0.00 | - | 15 | 0 | 178.13% |
| SHAK240419P00111000 | 2024-04-17 3:31PM EDT | 111.00 | 15.50 | 15.20 | 18.60 | 0.00 | - | 3 | 0 | 202.73% |
| SHAK240419P00112000 | 2024-03-21 11:24AM EDT | 112.00 | 6.50 | 16.40 | 19.60 | 0.00 | - | - | 0 | 225.59% |
| SHAK240419P00113000 | 2024-04-01 1:38PM EDT | 113.00 | 7.20 | 17.00 | 20.40 | 0.00 | - | 1 | 0 | 178.52% |
| SHAK240419P00114000 | 2024-03-25 1:11PM EDT | 114.00 | 10.70 | 17.80 | 21.70 | 0.00 | - | 2 | 0 | 199.22% |
| SHAK240419P00115000 | 2024-04-17 3:01PM EDT | 115.00 | 19.30 | 19.20 | 22.70 | 0.00 | - | 21 | 0 | 243.75% |
© 2024 Yahoo. All rights reserved.