Shake Shack Inc. (SHAK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:55.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK230203C00055000 | 2023-01-27 3:12PM EST | 2023-02-03 | 3.05 | 2.25 | 2.60 | +0.80 | +35.56% | 2 | 42 | 54.30% |
| SHAK230210C00055000 | 2023-01-23 9:42AM EST | 2023-02-10 | 2.47 | 2.90 | 3.20 | 0.00 | - | 1 | 9 | 52.59% |
| SHAK230217C00055000 | 2023-01-27 10:55AM EST | 2023-02-17 | 4.26 | 4.00 | 4.70 | +0.50 | +13.30% | 3 | 343 | 68.02% |
| SHAK230224C00055000 | 2023-01-27 1:40PM EST | 2023-02-24 | 5.32 | 4.30 | 4.70 | +0.82 | +18.22% | 4 | 470 | 61.06% |
| SHAK230303C00055000 | 2023-01-18 12:41PM EST | 2023-03-03 | 5.37 | 4.50 | 5.10 | 0.00 | - | - | 1 | 58.91% |
| SHAK230317C00055000 | 2023-01-27 3:31PM EST | 2023-03-17 | 5.77 | 5.20 | 5.40 | +0.67 | +13.14% | 3 | 1,690 | 55.86% |
| SHAK230616C00055000 | 2023-01-27 10:37AM EST | 2023-06-16 | 8.62 | 8.10 | 8.40 | +0.88 | +11.37% | 1 | 1,046 | 54.64% |
| SHAK240119C00055000 | 2023-01-23 10:21AM EST | 2024-01-19 | 12.20 | 12.30 | 13.00 | 0.00 | - | 3 | 261 | 54.70% |
| SHAK250117C00055000 | 2022-10-31 2:24PM EST | 2025-01-17 | 21.02 | 15.50 | 20.50 | 0.00 | - | 1 | 33 | 56.59% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK230203P00055000 | 2023-01-27 3:57PM EST | 2023-02-03 | 0.95 | 0.80 | 1.00 | -0.25 | -20.83% | 11 | 18 | 54.10% |
| SHAK230210P00055000 | 2023-01-27 3:30PM EST | 2023-02-10 | 1.15 | 1.30 | 1.50 | -0.60 | -34.29% | 2 | 58 | 51.86% |
| SHAK230217P00055000 | 2023-01-26 1:19PM EST | 2023-02-17 | 2.65 | 2.00 | 2.65 | 0.00 | - | 40 | 1,808 | 58.13% |
| SHAK230224P00055000 | 2023-01-19 12:19PM EST | 2023-02-24 | 4.14 | 2.50 | 2.85 | 0.00 | - | 2 | 12 | 55.93% |
| SHAK230303P00055000 | 2023-01-19 10:27AM EST | 2023-03-03 | 4.20 | 2.75 | 3.10 | 0.00 | - | 4 | 7 | 53.61% |
| SHAK230310P00055000 | 2023-01-27 2:45PM EST | 2023-03-10 | 2.80 | 3.00 | 3.40 | +2.80 | - | 2 | 0 | 52.56% |
| SHAK230317P00055000 | 2023-01-27 12:43PM EST | 2023-03-17 | 3.14 | 3.40 | 3.60 | -0.50 | -13.74% | 2 | 146 | 52.34% |
| SHAK230616P00055000 | 2023-01-27 3:58PM EST | 2023-06-16 | 5.79 | 5.60 | 5.90 | -1.11 | -16.09% | 1 | 93 | 48.51% |
| SHAK230915P00055000 | 2023-01-20 12:19PM EST | 2023-09-15 | 8.10 | 6.90 | 7.40 | 0.00 | - | 5 | 5 | 46.35% |
| SHAK240119P00055000 | 2023-01-27 3:46PM EST | 2024-01-19 | 8.70 | 8.40 | 9.00 | -0.70 | -7.45% | 12 | 245 | 44.71% |
© 2023 Yahoo. All rights reserved.
