Australia markets closed

Shake Shack Inc. (SHAK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
57.86-0.28 (-0.48%)
At close: 04:00PM EDT
57.86 0.00 (0.00%)
After hours: 06:50PM EDT
In the money
Show:ListStraddle
Callsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK230929C000560002023-09-14 2:11PM EDT56.006.001.602.600.00---47.36%
SHAK230929C000620002023-09-22 12:41PM EDT62.000.100.150.20-0.20-66.67%111441.99%
SHAK230929C000630002023-09-22 1:04PM EDT63.000.150.100.15-0.06-28.57%227145.12%
SHAK230929C000640002023-09-22 10:30AM EDT64.000.100.000.15-0.03-23.08%43851.17%
SHAK230929C000650002023-09-22 11:03AM EDT65.000.100.000.250.00-12954.69%
SHAK230929C000660002023-09-20 11:28AM EDT66.000.170.000.600.00-22274.12%
SHAK230929C000670002023-09-20 12:06PM EDT67.000.100.000.750.00-22885.16%
SHAK230929C000680002023-09-15 10:04AM EDT68.000.300.000.750.00-11391.02%
SHAK230929C000690002023-09-21 10:16AM EDT69.000.050.000.050.00-31757.81%
SHAK230929C000700002023-09-21 2:54PM EDT70.000.050.000.750.00-332102.54%
SHAK230929C000710002023-09-11 1:25PM EDT71.000.150.000.750.00-54107.91%
SHAK230929C000720002023-09-21 11:23AM EDT72.000.050.000.050.00-11569.53%
SHAK230929C000730002023-09-05 2:49PM EDT73.000.400.000.050.00-102073.44%
SHAK230929C000740002023-09-18 10:33AM EDT74.000.050.000.750.00-120123.44%
SHAK230929C000750002023-09-15 2:01PM EDT75.000.040.000.050.00-26280.47%
SHAK230929C000760002023-09-22 2:38PM EDT76.000.200.000.15+0.05+33.33%101098.05%
SHAK230929C000770002023-09-08 1:54PM EDT77.000.100.000.500.00-1010126.37%
SHAK230929C000780002023-09-08 1:54PM EDT78.000.100.000.500.00-1042130.66%
SHAK230929C000790002023-08-14 11:22AM EDT79.002.700.000.100.00--1103.13%
SHAK230929C000800002023-08-22 12:18PM EDT80.000.500.000.050.00--397.66%
SHAK230929C000810002023-09-22 2:38PM EDT81.000.040.000.05-0.35-89.74%11100.78%
SHAK230929C000820002023-08-22 3:14PM EDT82.000.360.000.050.00--3103.91%
SHAK230929C000830002023-08-25 3:37PM EDT83.000.210.000.500.00-10151.17%
Putsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK230929P000550002023-09-22 3:45PM EDT55.000.270.250.400.00-551344.43%
SHAK230929P000560002023-09-22 3:45PM EDT56.000.450.450.60+0.08+21.62%6242.24%
SHAK230929P000580002023-09-22 12:17PM EDT58.001.181.151.30+0.10+9.26%484138.38%
SHAK230929P000590002023-09-22 2:56PM EDT59.001.771.701.85+0.12+7.27%61537.01%
SHAK230929P000600002023-09-22 1:27PM EDT60.002.002.402.60+0.32+19.05%122338.38%
SHAK230929P000610002023-09-22 2:15PM EDT61.003.023.203.50+0.80+36.04%1442.87%
SHAK230929P000620002023-09-21 2:55PM EDT62.003.554.104.400.00-23245.51%
SHAK230929P000630002023-09-22 2:15PM EDT63.004.805.005.50+2.36+96.72%12158.01%
SHAK230929P000640002023-09-07 11:50AM EDT64.001.305.207.500.00-1155.66%
SHAK230929P000650002023-09-21 1:54PM EDT65.006.087.007.600.00-2557.81%
SHAK230929P000660002023-09-20 9:37AM EDT66.004.608.008.300.00-2563.48%
SHAK230929P000670002023-09-14 10:00AM EDT67.005.618.709.300.00-1768.95%
SHAK230929P000690002023-09-14 3:21PM EDT69.006.7510.2012.900.00-3099.22%
SHAK230929P000700002023-09-11 3:37PM EDT70.006.9611.5012.500.00-30101.37%
SHAK230929P000730002023-09-08 10:33AM EDT73.007.1414.6015.600.00-10124.61%
SHAK230929P000740002023-08-16 10:51AM EDT74.003.329.9012.200.00--00.00%
SHAK230929P000750002023-08-22 2:46PM EDT75.006.0316.0018.200.00-10170.21%