Shake Shack Inc. (SHAK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240426C00100000 | 2024-04-25 1:57PM EDT | 2024-04-26 | 2.05 | 1.80 | 2.25 | +0.20 | +10.81% | 8 | 36 | 57.62% |
| SHAK240503C00100000 | 2024-04-25 10:04AM EDT | 2024-05-03 | 4.10 | 5.90 | 6.60 | -1.60 | -28.07% | 1 | 55 | 93.12% |
| SHAK240510C00100000 | 2024-04-15 10:16AM EDT | 2024-05-10 | 5.00 | 5.60 | 6.60 | +0.10 | +2.04% | 1 | 2 | 66.14% |
| SHAK240517C00100000 | 2024-04-25 10:59AM EDT | 2024-05-17 | 5.40 | 6.70 | 7.00 | -0.32 | -5.59% | 7 | 116 | 62.28% |
| SHAK240621C00100000 | 2024-04-25 11:48AM EDT | 2024-06-21 | 8.30 | 8.40 | 8.80 | +0.60 | +7.79% | 8 | 285 | 51.05% |
| SHAK240920C00100000 | 2024-04-25 2:02PM EDT | 2024-09-20 | 13.70 | 12.60 | 13.80 | +1.10 | +8.73% | 7 | 129 | 51.43% |
| SHAK250117C00100000 | 2024-04-24 9:54AM EDT | 2025-01-17 | 17.70 | 17.90 | 18.50 | 0.00 | - | 3 | 132 | 51.34% |
| SHAK260116C00100000 | 2024-03-28 11:54AM EDT | 2026-01-16 | 26.50 | 28.10 | 29.70 | -7.32 | -21.64% | 80 | 114 | 54.54% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240426P00100000 | 2024-04-25 3:51PM EDT | 2024-04-26 | 0.65 | 0.55 | 0.70 | -0.95 | -59.38% | 9 | 61 | 56.64% |
| SHAK240503P00100000 | 2024-04-25 3:29PM EDT | 2024-05-03 | 4.40 | 4.20 | 4.70 | -0.42 | -8.71% | 40 | 91 | 85.99% |
| SHAK240510P00100000 | 2024-04-23 12:03PM EDT | 2024-05-10 | 5.61 | 4.50 | 5.90 | 0.00 | - | 1 | 2 | 72.07% |
| SHAK240517P00100000 | 2024-04-25 11:28AM EDT | 2024-05-17 | 6.20 | 5.00 | 5.30 | +0.40 | +6.90% | 1 | 108 | 59.01% |
| SHAK240621P00100000 | 2024-04-25 2:32PM EDT | 2024-06-21 | 6.40 | 6.30 | 6.60 | -0.60 | -8.57% | 53 | 141 | 45.86% |
| SHAK240920P00100000 | 2024-04-25 2:03PM EDT | 2024-09-20 | 10.00 | 13.10 | 13.60 | +2.20 | +28.21% | 1 | 115 | 55.14% |
| SHAK250117P00100000 | 2024-04-25 9:39AM EDT | 2025-01-17 | 14.59 | 13.00 | 13.40 | -1.41 | -8.81% | 20 | 118 | 41.21% |
| SHAK260116P00100000 | 2024-03-25 3:55PM EDT | 2026-01-16 | 19.25 | 19.40 | 20.30 | 0.00 | - | 5 | 8 | 40.21% |
© 2024 Yahoo. All rights reserved.