Shake Shack Inc. (SHAK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK230929C00056000 | 2023-09-14 2:11PM EDT | 56.00 | 6.00 | 1.60 | 2.60 | 0.00 | - | - | - | 47.36% |
| SHAK230929C00062000 | 2023-09-22 12:41PM EDT | 62.00 | 0.10 | 0.15 | 0.20 | -0.20 | -66.67% | 11 | 14 | 41.99% |
| SHAK230929C00063000 | 2023-09-22 1:04PM EDT | 63.00 | 0.15 | 0.10 | 0.15 | -0.06 | -28.57% | 2 | 271 | 45.12% |
| SHAK230929C00064000 | 2023-09-22 10:30AM EDT | 64.00 | 0.10 | 0.00 | 0.15 | -0.03 | -23.08% | 4 | 38 | 51.17% |
| SHAK230929C00065000 | 2023-09-22 11:03AM EDT | 65.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 29 | 54.69% |
| SHAK230929C00066000 | 2023-09-20 11:28AM EDT | 66.00 | 0.17 | 0.00 | 0.60 | 0.00 | - | 2 | 22 | 74.12% |
| SHAK230929C00067000 | 2023-09-20 12:06PM EDT | 67.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 28 | 85.16% |
| SHAK230929C00068000 | 2023-09-15 10:04AM EDT | 68.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 91.02% |
| SHAK230929C00069000 | 2023-09-21 10:16AM EDT | 69.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 17 | 57.81% |
| SHAK230929C00070000 | 2023-09-21 2:54PM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 32 | 102.54% |
| SHAK230929C00071000 | 2023-09-11 1:25PM EDT | 71.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 4 | 107.91% |
| SHAK230929C00072000 | 2023-09-21 11:23AM EDT | 72.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 69.53% |
| SHAK230929C00073000 | 2023-09-05 2:49PM EDT | 73.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 10 | 20 | 73.44% |
| SHAK230929C00074000 | 2023-09-18 10:33AM EDT | 74.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 123.44% |
| SHAK230929C00075000 | 2023-09-15 2:01PM EDT | 75.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 62 | 80.47% |
| SHAK230929C00076000 | 2023-09-22 2:38PM EDT | 76.00 | 0.20 | 0.00 | 0.15 | +0.05 | +33.33% | 10 | 10 | 98.05% |
| SHAK230929C00077000 | 2023-09-08 1:54PM EDT | 77.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 126.37% |
| SHAK230929C00078000 | 2023-09-08 1:54PM EDT | 78.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 42 | 130.66% |
| SHAK230929C00079000 | 2023-08-14 11:22AM EDT | 79.00 | 2.70 | 0.00 | 0.10 | 0.00 | - | - | 1 | 103.13% |
| SHAK230929C00080000 | 2023-08-22 12:18PM EDT | 80.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | - | 3 | 97.66% |
| SHAK230929C00081000 | 2023-09-22 2:38PM EDT | 81.00 | 0.04 | 0.00 | 0.05 | -0.35 | -89.74% | 1 | 1 | 100.78% |
| SHAK230929C00082000 | 2023-08-22 3:14PM EDT | 82.00 | 0.36 | 0.00 | 0.05 | 0.00 | - | - | 3 | 103.91% |
| SHAK230929C00083000 | 2023-08-25 3:37PM EDT | 83.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 151.17% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK230929P00055000 | 2023-09-22 3:45PM EDT | 55.00 | 0.27 | 0.25 | 0.40 | 0.00 | - | 55 | 13 | 44.43% |
| SHAK230929P00056000 | 2023-09-22 3:45PM EDT | 56.00 | 0.45 | 0.45 | 0.60 | +0.08 | +21.62% | 6 | 2 | 42.24% |
| SHAK230929P00058000 | 2023-09-22 12:17PM EDT | 58.00 | 1.18 | 1.15 | 1.30 | +0.10 | +9.26% | 48 | 41 | 38.38% |
| SHAK230929P00059000 | 2023-09-22 2:56PM EDT | 59.00 | 1.77 | 1.70 | 1.85 | +0.12 | +7.27% | 6 | 15 | 37.01% |
| SHAK230929P00060000 | 2023-09-22 1:27PM EDT | 60.00 | 2.00 | 2.40 | 2.60 | +0.32 | +19.05% | 12 | 23 | 38.38% |
| SHAK230929P00061000 | 2023-09-22 2:15PM EDT | 61.00 | 3.02 | 3.20 | 3.50 | +0.80 | +36.04% | 1 | 4 | 42.87% |
| SHAK230929P00062000 | 2023-09-21 2:55PM EDT | 62.00 | 3.55 | 4.10 | 4.40 | 0.00 | - | 2 | 32 | 45.51% |
| SHAK230929P00063000 | 2023-09-22 2:15PM EDT | 63.00 | 4.80 | 5.00 | 5.50 | +2.36 | +96.72% | 1 | 21 | 58.01% |
| SHAK230929P00064000 | 2023-09-07 11:50AM EDT | 64.00 | 1.30 | 5.20 | 7.50 | 0.00 | - | 1 | 1 | 55.66% |
| SHAK230929P00065000 | 2023-09-21 1:54PM EDT | 65.00 | 6.08 | 7.00 | 7.60 | 0.00 | - | 2 | 5 | 57.81% |
| SHAK230929P00066000 | 2023-09-20 9:37AM EDT | 66.00 | 4.60 | 8.00 | 8.30 | 0.00 | - | 2 | 5 | 63.48% |
| SHAK230929P00067000 | 2023-09-14 10:00AM EDT | 67.00 | 5.61 | 8.70 | 9.30 | 0.00 | - | 1 | 7 | 68.95% |
| SHAK230929P00069000 | 2023-09-14 3:21PM EDT | 69.00 | 6.75 | 10.20 | 12.90 | 0.00 | - | 3 | 0 | 99.22% |
| SHAK230929P00070000 | 2023-09-11 3:37PM EDT | 70.00 | 6.96 | 11.50 | 12.50 | 0.00 | - | 3 | 0 | 101.37% |
| SHAK230929P00073000 | 2023-09-08 10:33AM EDT | 73.00 | 7.14 | 14.60 | 15.60 | 0.00 | - | 1 | 0 | 124.61% |
| SHAK230929P00074000 | 2023-08-16 10:51AM EDT | 74.00 | 3.32 | 9.90 | 12.20 | 0.00 | - | - | 0 | 0.00% |
| SHAK230929P00075000 | 2023-08-22 2:46PM EDT | 75.00 | 6.03 | 16.00 | 18.20 | 0.00 | - | 1 | 0 | 170.21% |
© 2023 Yahoo. All rights reserved.
