Shake Shack Inc. (SHAK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240426C00105000 | 2024-04-23 3:53PM EDT | 2024-04-26 | 0.12 | 0.05 | 0.15 | -0.16 | -57.14% | 10 | 88 | 52.15% |
| SHAK240503C00105000 | 2024-04-24 12:20PM EDT | 2024-05-03 | 3.10 | 2.75 | 3.10 | +0.05 | +1.64% | 5 | 34 | 81.32% |
| SHAK240510C00105000 | 2024-04-23 3:08PM EDT | 2024-05-10 | 3.70 | 2.95 | 3.50 | 0.00 | - | 2 | 11 | 64.82% |
| SHAK240517C00105000 | 2024-04-24 12:33PM EDT | 2024-05-17 | 3.80 | 3.40 | 3.80 | -0.40 | -9.52% | 6 | 891 | 58.01% |
| SHAK240621C00105000 | 2024-04-24 3:55PM EDT | 2024-06-21 | 5.40 | 5.00 | 5.40 | -0.32 | -5.59% | 2 | 147 | 48.22% |
| SHAK240920C00105000 | 2024-04-23 2:30PM EDT | 2024-09-20 | 10.40 | 9.70 | 10.30 | 0.00 | - | 10 | 34 | 49.49% |
| SHAK250117C00105000 | 2024-04-16 12:55PM EDT | 2025-01-17 | 13.67 | 14.30 | 14.70 | 0.00 | - | 1 | 97 | 49.84% |
| SHAK260116C00105000 | 2024-03-07 3:46PM EDT | 2026-01-16 | 29.18 | 26.10 | 27.40 | 0.00 | - | 14 | 84 | 56.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240426P00105000 | 2024-04-19 1:50PM EDT | 2024-04-26 | 9.00 | 4.80 | 6.60 | 0.00 | - | 4 | 15 | 59.08% |
| SHAK240503P00105000 | 2024-04-12 3:12PM EDT | 2024-05-03 | 7.80 | 8.20 | 8.60 | -2.51 | -24.35% | 2 | 1 | 81.59% |
| SHAK240517P00105000 | 2024-04-24 10:02AM EDT | 2024-05-17 | 8.45 | 8.80 | 9.10 | -1.75 | -17.16% | 3 | 168 | 56.86% |
| SHAK240531P00105000 | 2024-04-24 10:02AM EDT | 2024-05-31 | 9.00 | 9.10 | 10.00 | -2.65 | -22.75% | 1 | 1 | 53.44% |
| SHAK240621P00105000 | 2024-04-19 1:18PM EDT | 2024-06-21 | 12.67 | 9.80 | 10.30 | 0.00 | - | 1 | 53 | 44.62% |
| SHAK240920P00105000 | 2024-04-23 10:56AM EDT | 2024-09-20 | 13.47 | 13.20 | 13.70 | 0.00 | - | 1 | 1,018 | 41.38% |
| SHAK250117P00105000 | 2024-04-11 12:51PM EDT | 2025-01-17 | 17.00 | 16.30 | 16.70 | 0.00 | - | 1 | 89 | 39.68% |
| SHAK260116P00105000 | 2024-03-07 1:35PM EDT | 2026-01-16 | 20.70 | 22.10 | 24.30 | 0.00 | - | 1 | 5 | 40.48% |
© 2024 Yahoo. All rights reserved.