Shake Shack Inc. (SHAK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:125.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240517C00125000 | 2024-05-09 10:37AM EDT | 2024-05-17 | 0.54 | 0.00 | 1.00 | 0.00 | - | 1 | 113 | 95.51% |
| SHAK240524C00125000 | 2024-04-29 9:56AM EDT | 2024-05-24 | 0.90 | 0.00 | 1.35 | 0.00 | - | 10 | 16 | 72.71% |
| SHAK240531C00125000 | 2024-05-07 11:36AM EDT | 2024-05-31 | 0.38 | 0.00 | 1.35 | 0.00 | - | 1 | 9 | 59.38% |
| SHAK240607C00125000 | 2024-05-08 9:47AM EDT | 2024-06-07 | 0.15 | 0.00 | 1.40 | 0.00 | - | 1 | 20 | 51.90% |
| SHAK240614C00125000 | 2024-05-07 9:37AM EDT | 2024-06-14 | 0.40 | 0.05 | 1.55 | 0.00 | - | 21 | 1 | 58.59% |
| SHAK240621C00125000 | 2024-05-10 2:53PM EDT | 2024-06-21 | 0.27 | 0.20 | 0.35 | -0.02 | -6.90% | 11 | 689 | 35.99% |
| SHAK240920C00125000 | 2024-05-10 11:00AM EDT | 2024-09-20 | 3.75 | 3.20 | 3.80 | +0.05 | +1.35% | 4 | 315 | 42.27% |
| SHAK250117C00125000 | 2024-05-06 2:59PM EDT | 2025-01-17 | 9.70 | 7.70 | 8.10 | 0.00 | - | 42 | 244 | 44.71% |
| SHAK260116C00125000 | 2024-04-15 2:07PM EDT | 2026-01-16 | 17.90 | 18.30 | 19.80 | 0.00 | - | 2 | 3 | 50.73% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240621P00125000 | 2024-03-01 4:05PM EDT | 2024-06-21 | 21.00 | 21.80 | 24.00 | 0.00 | - | 1 | 1 | 61.23% |
| SHAK240920P00125000 | 2024-03-26 2:58PM EDT | 2024-09-20 | 25.50 | 25.30 | 28.80 | 0.00 | - | 1 | 1 | 57.20% |
| SHAK250117P00125000 | 2024-05-06 2:58PM EDT | 2025-01-17 | 24.70 | 24.80 | 27.70 | 0.00 | - | 1 | 20 | 38.06% |
| SHAK260116P00125000 | 2024-03-07 1:31PM EDT | 2026-01-16 | 31.58 | 34.30 | 36.30 | 0.00 | - | - | 100 | 41.01% |
© 2024 Yahoo. All rights reserved.