SHAK - Shake Shack Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:60.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK230609C00060000 | 2023-06-01 12:20PM EDT | 2023-06-09 | 6.68 | 10.00 | 10.70 | 0.00 | - | 12 | 22 | 112.70% |
| SHAK230616C00060000 | 2023-06-07 11:29AM EDT | 2023-06-16 | 11.20 | 9.90 | 10.80 | +2.36 | +26.70% | 2 | 372 | 61.72% |
| SHAK230623C00060000 | 2023-06-01 10:18AM EDT | 2023-06-23 | 6.61 | 10.20 | 10.90 | 0.00 | - | 1 | 1 | 56.84% |
| SHAK230630C00060000 | 2023-05-22 2:44PM EDT | 2023-06-30 | 8.15 | 10.40 | 11.00 | 0.00 | - | 2 | 7 | 52.54% |
| SHAK230721C00060000 | 2023-06-05 2:34PM EDT | 2023-07-21 | 9.62 | 11.00 | 11.50 | 0.00 | - | 4 | 4 | 52.76% |
| SHAK230915C00060000 | 2023-06-06 3:35PM EDT | 2023-09-15 | 12.85 | 12.60 | 13.40 | 0.00 | - | 10 | 138 | 52.99% |
| SHAK231215C00060000 | 2023-06-05 9:34AM EDT | 2023-12-15 | 14.20 | 14.00 | 15.80 | 0.00 | - | 1 | 3 | 52.97% |
| SHAK240119C00060000 | 2023-06-07 10:48AM EDT | 2024-01-19 | 15.73 | 16.00 | 16.60 | -2.15 | -12.02% | 4 | 199 | 51.40% |
| SHAK250117C00060000 | 2023-05-17 9:30AM EDT | 2025-01-17 | 21.48 | 21.90 | 23.60 | 0.00 | - | 3 | 32 | 53.11% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK230609P00060000 | 2023-06-02 12:15PM EDT | 2023-06-09 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 21 | 79.69% |
| SHAK230616P00060000 | 2023-06-07 12:02PM EDT | 2023-06-16 | 0.09 | 0.00 | 0.15 | -0.01 | -10.00% | 32 | 248 | 51.95% |
| SHAK230623P00060000 | 2023-06-05 10:38AM EDT | 2023-06-23 | 0.25 | 0.05 | 0.25 | 0.00 | - | 4 | 129 | 51.07% |
| SHAK230630P00060000 | 2023-06-06 10:42AM EDT | 2023-06-30 | 0.27 | 0.15 | 0.30 | 0.00 | - | 2 | 14 | 44.92% |
| SHAK230721P00060000 | 2023-06-06 2:58PM EDT | 2023-07-21 | 0.57 | 0.45 | 0.60 | -0.02 | -3.39% | 10 | 57 | 39.89% |
| SHAK230915P00060000 | 2023-05-26 2:32PM EDT | 2023-09-15 | 3.30 | 1.80 | 2.00 | 0.00 | - | 33 | 161 | 41.90% |
| SHAK231215P00060000 | 2023-05-30 1:08PM EDT | 2023-12-15 | 5.16 | 3.40 | 3.90 | 0.00 | - | 1 | 1 | 42.60% |
| SHAK240119P00060000 | 2023-06-02 9:37AM EDT | 2024-01-19 | 4.70 | 3.90 | 4.20 | 0.00 | - | 10 | 135 | 40.87% |
© 2023 Yahoo. All rights reserved.