Shake Shack Inc. (SHAK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:24AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240426C00070000 | 2024-04-16 10:33AM EDT | 70.00 | 25.60 | 33.00 | 37.00 | 0.00 | - | 1 | 0 | 364.84% |
| SHAK240426C00087000 | 2024-04-19 12:56PM EDT | 87.00 | 8.71 | 17.40 | 19.60 | 0.00 | - | 1 | 1 | 272.07% |
| SHAK240426C00090000 | 2024-04-23 10:17AM EDT | 90.00 | 8.60 | 14.10 | 16.60 | 0.00 | - | 1 | 1 | 216.80% |
| SHAK240426C00093000 | 2024-04-22 1:24PM EDT | 93.00 | 2.50 | 11.10 | 12.60 | 0.00 | - | 3 | 4 | 205.47% |
| SHAK240426C00094000 | 2024-04-25 9:52AM EDT | 94.00 | 4.50 | 10.60 | 11.60 | 0.00 | - | 70 | 68 | 137.89% |
| SHAK240426C00095000 | 2024-04-25 3:30PM EDT | 95.00 | 6.83 | 8.80 | 10.80 | 0.00 | - | 1 | 6 | 195.31% |
| SHAK240426C00096000 | 2024-04-25 9:53AM EDT | 96.00 | 2.80 | 8.00 | 9.30 | 0.00 | - | 1 | 18 | 139.65% |
| SHAK240426C00097000 | 2024-04-26 10:32AM EDT | 97.00 | 7.66 | 7.40 | 8.60 | +2.97 | +63.33% | 12 | 32 | 91.02% |
| SHAK240426C00098000 | 2024-04-25 3:13PM EDT | 98.00 | 2.70 | 6.70 | 8.00 | -1.00 | -27.03% | 1 | 30 | 119.92% |
| SHAK240426C00099000 | 2024-04-26 10:10AM EDT | 99.00 | 4.30 | 5.70 | 6.40 | +1.46 | +51.41% | 7 | 55 | 78.52% |
| SHAK240426C00100000 | 2024-04-26 11:06AM EDT | 100.00 | 4.85 | 3.80 | 5.30 | +2.80 | +136.59% | 2 | 37 | 90.82% |
| SHAK240426C00101000 | 2024-04-26 10:20AM EDT | 101.00 | 3.52 | 3.50 | 4.50 | +2.07 | +142.76% | 3 | 36 | 51.37% |
| SHAK240426C00102000 | 2024-04-26 10:12AM EDT | 102.00 | 2.35 | 2.05 | 3.40 | +1.25 | +113.64% | 1 | 118 | 71.00% |
| SHAK240426C00103000 | 2024-04-26 10:19AM EDT | 103.00 | 1.70 | 1.75 | 2.50 | +1.10 | +183.33% | 11 | 91 | 61.82% |
| SHAK240426C00104000 | 2024-04-26 10:18AM EDT | 104.00 | 1.43 | 0.10 | 1.45 | +1.13 | +376.67% | 6 | 171 | 42.68% |
| SHAK240426C00105000 | 2024-04-26 10:43AM EDT | 105.00 | 0.86 | 0.35 | 0.70 | +0.67 | +352.63% | 18 | 88 | 34.18% |
| SHAK240426C00106000 | 2024-04-26 9:53AM EDT | 106.00 | 0.23 | 0.10 | 0.25 | +0.13 | +130.00% | 1 | 15 | 29.88% |
| SHAK240426C00107000 | 2024-04-15 2:53PM EDT | 107.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 4 | 13 | 35.94% |
| SHAK240426C00108000 | 2024-04-25 2:12PM EDT | 108.00 | 0.65 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 55.08% |
| SHAK240426C00109000 | 2024-03-20 3:48PM EDT | 109.00 | 5.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 75.68% |
| SHAK240426C00110000 | 2024-04-25 3:45PM EDT | 110.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 7 | 32 | 74.41% |
| SHAK240426C00111000 | 2024-04-23 1:11PM EDT | 111.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 25.00% |
| SHAK240426C00112000 | 2024-03-25 3:40PM EDT | 112.00 | 1.58 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 108.01% |
| SHAK240426C00113000 | 2024-04-01 2:23PM EDT | 113.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| SHAK240426C00114000 | 2024-03-22 3:39PM EDT | 114.00 | 3.30 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 89.06% |
| SHAK240426C00115000 | 2024-04-23 2:22PM EDT | 115.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 2 | 28 | 137.31% |
| SHAK240426C00117000 | 2024-03-20 3:59PM EDT | 117.00 | 2.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 155.47% |
| SHAK240426C00118000 | 2024-04-04 2:21PM EDT | 118.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 164.26% |
| SHAK240426C00120000 | 2024-04-03 3:55PM EDT | 120.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| SHAK240426C00121000 | 2024-04-09 12:38PM EDT | 121.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 3 | 189.45% |
| SHAK240426C00125000 | 2024-04-02 3:09PM EDT | 125.00 | 0.20 | 0.00 | 0.90 | 0.00 | - | 1 | 3 | 230.47% |
| SHAK240426C00130000 | 2024-03-22 1:38PM EDT | 130.00 | 0.57 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 168.75% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240426P00083000 | 2024-04-19 10:11AM EDT | 83.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 20 | 20 | 266.41% |
| SHAK240426P00085000 | 2024-04-25 9:45AM EDT | 85.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 42 | 266.02% |
| SHAK240426P00086000 | 2024-04-22 11:15AM EDT | 86.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | 45 | 47 | 232.81% |
| SHAK240426P00088000 | 2024-04-22 3:02PM EDT | 88.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 70 | 75 | 210.55% |
| SHAK240426P00089000 | 2024-04-23 1:00PM EDT | 89.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 42 | 50.00% |
| SHAK240426P00090000 | 2024-04-23 2:22PM EDT | 90.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 16 | 1,552 | 207.03% |
| SHAK240426P00091000 | 2024-04-17 12:48PM EDT | 91.00 | 1.38 | 0.00 | 0.75 | 0.00 | - | 15 | 37 | 195.51% |
| SHAK240426P00092000 | 2024-04-25 10:57AM EDT | 92.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 87 | 183.79% |
| SHAK240426P00093000 | 2024-04-23 3:33PM EDT | 93.00 | 0.15 | 0.00 | 2.50 | 0.00 | - | 7 | 70 | 250.00% |
| SHAK240426P00094000 | 2024-04-25 9:52AM EDT | 94.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 11 | 71 | 160.55% |
| SHAK240426P00095000 | 2024-04-25 9:53AM EDT | 95.00 | 0.37 | 0.00 | 0.20 | 0.00 | - | 2 | 42 | 110.16% |
| SHAK240426P00096000 | 2024-04-25 3:50PM EDT | 96.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 367 | 137.11% |
| SHAK240426P00097000 | 2024-04-26 9:42AM EDT | 97.00 | 0.28 | 0.00 | 0.55 | +0.15 | +107.14% | 5 | 25 | 114.84% |
| SHAK240426P00098000 | 2024-04-26 9:36AM EDT | 98.00 | 0.06 | 0.00 | 0.25 | -0.37 | -86.05% | 10 | 1,017 | 85.16% |
| SHAK240426P00099000 | 2024-04-25 3:30PM EDT | 99.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 3 | 74 | 67.19% |
| SHAK240426P00100000 | 2024-04-25 3:51PM EDT | 100.00 | 0.37 | 0.00 | 0.35 | -0.28 | -30.11% | 1 | 63 | 70.70% |
| SHAK240426P00101000 | 2024-04-26 10:20AM EDT | 101.00 | 0.08 | 0.00 | 0.10 | -1.37 | -94.48% | 2 | 28 | 51.37% |
| SHAK240426P00102000 | 2024-04-25 1:11PM EDT | 102.00 | 2.00 | 0.00 | 0.15 | 0.00 | - | 25 | 12 | 45.90% |
| SHAK240426P00103000 | 2024-04-26 10:51AM EDT | 103.00 | 0.06 | 0.00 | 1.35 | -5.17 | -98.85% | 11 | 14 | 65.82% |
| SHAK240426P00104000 | 2024-04-26 10:51AM EDT | 104.00 | 0.17 | 0.15 | 0.25 | -2.53 | -93.70% | 4 | 28 | 27.25% |
| SHAK240426P00105000 | 2024-04-26 10:51AM EDT | 105.00 | 0.43 | 0.45 | 0.70 | -4.74 | -91.68% | 4 | 15 | 29.59% |
| SHAK240426P00106000 | 2024-04-10 2:39PM EDT | 106.00 | 7.90 | 0.95 | 1.35 | 0.00 | - | 1 | 1 | 29.88% |
| SHAK240426P00107000 | 2024-04-02 12:05PM EDT | 107.00 | 5.50 | 1.15 | 2.70 | 0.00 | - | - | 0 | 63.67% |
| SHAK240426P00109000 | 2024-04-19 2:35PM EDT | 109.00 | 13.91 | 3.70 | 4.20 | 0.00 | - | 2 | 1 | 51.37% |
© 2024 Yahoo. All rights reserved.