Shake Shack Inc. (SHAK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor6 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK230406C00050000 | 2023-03-24 2:32PM EDT | 50.00 | 3.90 | 5.50 | 6.00 | 0.00 | - | 1 | 1 | 74.41% |
| SHAK230406C00052500 | 2023-03-29 11:26AM EDT | 52.50 | 1.80 | 3.20 | 4.90 | 0.00 | - | 14 | 4 | 89.16% |
| SHAK230406C00055000 | 2023-03-31 1:10PM EDT | 55.00 | 1.70 | 1.25 | 1.50 | +0.85 | +100.00% | 49 | 24 | 48.05% |
| SHAK230406C00056000 | 2023-03-31 2:05PM EDT | 56.00 | 0.98 | 0.80 | 0.95 | +0.38 | +63.33% | 2 | 25 | 45.61% |
| SHAK230406C00057000 | 2023-03-31 3:46PM EDT | 57.00 | 0.49 | 0.40 | 0.55 | +0.19 | +63.33% | 39 | 3 | 43.85% |
| SHAK230406C00057500 | 2023-03-31 12:50PM EDT | 57.50 | 0.50 | 0.25 | 0.40 | +0.20 | +66.67% | 13 | 4 | 42.97% |
| SHAK230406C00058500 | 2023-03-31 11:09AM EDT | 58.50 | 0.20 | 0.10 | 0.20 | -0.05 | -20.00% | 2 | 10 | 41.90% |
| SHAK230406C00059000 | 2023-03-31 3:23PM EDT | 59.00 | 0.12 | 0.05 | 0.15 | +0.02 | +20.00% | 25 | 16 | 42.58% |
| SHAK230406C00060000 | 2023-03-24 3:03PM EDT | 60.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 96 | 45.90% |
| SHAK230406C00061000 | 2023-03-22 1:30PM EDT | 61.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | - | 1 | 83.40% |
| SHAK230406C00065000 | 2023-03-07 11:41AM EDT | 65.00 | 0.75 | 0.00 | 0.15 | 0.00 | - | 6 | 13 | 75.00% |
| SHAK230406C00070000 | 2023-03-07 10:50AM EDT | 70.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | - | 1 | 116.02% |
| SHAK230406C00085000 | 2023-03-03 1:11PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 129 | 129 | 146.88% |
Putsfor6 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK230406P00045000 | 2023-03-24 11:33AM EDT | 45.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 9 | 97.66% |
| SHAK230406P00048000 | 2023-03-24 9:58AM EDT | 48.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 71.88% |
| SHAK230406P00049000 | 2023-03-27 10:39AM EDT | 49.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 67.19% |
| SHAK230406P00050000 | 2023-03-31 11:37AM EDT | 50.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 11 | 13 | 58.40% |
| SHAK230406P00051000 | 2023-03-31 12:08PM EDT | 51.00 | 0.07 | 0.05 | 0.15 | -0.23 | -76.67% | 5 | 42 | 54.69% |
| SHAK230406P00052000 | 2023-03-30 2:48PM EDT | 52.00 | 0.34 | 0.10 | 0.20 | 0.00 | - | 12 | 28 | 49.22% |
| SHAK230406P00052500 | 2023-03-30 10:18AM EDT | 52.50 | 0.78 | 0.15 | 0.25 | 0.00 | - | 1 | 69 | 47.36% |
| SHAK230406P00053500 | 2023-03-31 3:56PM EDT | 53.50 | 0.40 | 0.35 | 0.45 | -1.10 | -73.33% | 2 | 1 | 46.78% |
| SHAK230406P00054000 | 2023-03-31 10:30AM EDT | 54.00 | 0.65 | 0.50 | 0.55 | -0.35 | -35.00% | 3 | 6 | 44.73% |
| SHAK230406P00055000 | 2023-03-31 3:46PM EDT | 55.00 | 0.85 | 0.60 | 0.90 | -1.33 | -61.01% | 40 | 22 | 43.75% |
© 2023 Yahoo. All rights reserved.
