Shake Shack Inc. (SHAK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:80.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240517C00080000 | 2024-03-07 4:29PM EDT | 2024-05-17 | 26.87 | 21.30 | 23.30 | 0.00 | - | - | 5 | 111.33% |
| SHAK240621C00080000 | 2024-05-06 12:21PM EDT | 2024-06-21 | 29.80 | 21.90 | 25.50 | 0.00 | - | 5 | 101 | 58.11% |
| SHAK240920C00080000 | 2024-05-08 12:17PM EDT | 2024-09-20 | 26.40 | 26.20 | 27.40 | -4.42 | -14.34% | 1 | 39 | 55.49% |
| SHAK250117C00080000 | 2024-05-01 1:40PM EDT | 2025-01-17 | 31.36 | 29.80 | 32.30 | 0.00 | - | 3 | 111 | 57.88% |
| SHAK260116C00080000 | 2024-05-03 11:52AM EDT | 2026-01-16 | 44.00 | 37.70 | 41.40 | 0.00 | - | 1 | 30 | 57.76% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240517P00080000 | 2024-05-08 11:35AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.25 | +0.02 | +66.67% | 23 | 220 | 83.20% |
| SHAK240524P00080000 | 2024-05-01 3:37PM EDT | 2024-05-24 | 0.40 | 0.00 | 0.25 | 0.00 | - | 3 | 11 | 62.31% |
| SHAK240531P00080000 | 2024-05-01 1:15PM EDT | 2024-05-31 | 0.45 | 0.00 | 0.80 | 0.00 | - | - | 3 | 65.04% |
| SHAK240621P00080000 | 2024-05-08 1:57PM EDT | 2024-06-21 | 0.30 | 0.20 | 0.50 | -0.15 | -33.33% | 27 | 141 | 49.46% |
| SHAK240920P00080000 | 2024-05-07 1:46PM EDT | 2024-09-20 | 1.80 | 1.95 | 2.15 | 0.00 | - | 40 | 99 | 43.15% |
| SHAK241220P00080000 | 2024-05-07 11:32AM EDT | 2024-12-20 | 3.40 | 3.60 | 4.00 | 0.00 | - | 1 | 6 | 42.73% |
| SHAK250117P00080000 | 2024-05-08 1:44PM EDT | 2025-01-17 | 4.37 | 4.20 | 4.50 | -1.73 | -28.36% | 1 | 70 | 42.49% |
| SHAK260116P00080000 | 2024-04-16 10:15AM EDT | 2026-01-16 | 12.50 | 8.80 | 10.10 | 0.00 | - | 2 | 18 | 41.61% |
© 2024 Yahoo. All rights reserved.