Shake Shack Inc. (SHAK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240517C00085000 | 2024-04-17 12:13PM EDT | 2024-05-17 | 11.70 | 15.60 | 18.10 | 0.00 | - | 3 | 17 | 52.44% |
| SHAK240621C00085000 | 2024-04-10 9:38AM EDT | 2024-06-21 | 14.96 | 18.40 | 20.80 | 0.00 | - | 5 | 56 | 62.77% |
| SHAK240920C00085000 | 2024-02-16 1:03PM EDT | 2024-09-20 | 21.27 | 25.30 | 25.90 | 0.00 | - | 10 | 16 | 68.73% |
| SHAK250117C00085000 | 2024-04-16 1:54PM EDT | 2025-01-17 | 23.00 | 24.40 | 28.70 | 0.00 | - | 5 | 85 | 54.49% |
| SHAK260116C00085000 | 2024-04-25 9:40AM EDT | 2026-01-16 | 33.40 | 35.00 | 37.10 | +3.53 | +11.82% | 30 | 34 | 56.81% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240426P00085000 | 2024-04-25 9:45AM EDT | 2024-04-26 | 0.75 | 0.00 | 0.20 | +0.59 | +368.75% | 1 | 42 | 178.91% |
| SHAK240503P00085000 | 2024-04-23 10:57AM EDT | 2024-05-03 | 0.70 | 0.40 | 0.60 | 0.00 | - | 1 | 9 | 88.38% |
| SHAK240510P00085000 | 2024-04-09 2:29PM EDT | 2024-05-10 | 1.30 | 0.60 | 0.75 | 0.00 | - | - | 1 | 69.97% |
| SHAK240517P00085000 | 2024-04-25 11:47AM EDT | 2024-05-17 | 1.00 | 0.70 | 0.95 | -0.05 | -4.76% | 12 | 209 | 61.18% |
| SHAK240524P00085000 | 2024-04-19 3:11PM EDT | 2024-05-24 | 2.45 | 0.90 | 1.10 | 0.00 | - | 1 | 1 | 56.52% |
| SHAK240621P00085000 | 2024-04-23 10:04AM EDT | 2024-06-21 | 2.35 | 1.55 | 1.70 | 0.00 | - | 8 | 100 | 48.30% |
| SHAK240920P00085000 | 2024-04-24 1:26PM EDT | 2024-09-20 | 4.59 | 4.10 | 4.50 | 0.00 | - | 1 | 7 | 45.76% |
| SHAK250117P00085000 | 2024-04-16 10:12AM EDT | 2025-01-17 | 8.80 | 6.70 | 7.20 | 0.00 | - | 18 | 108 | 44.03% |
| SHAK260116P00085000 | 2024-04-16 10:13AM EDT | 2026-01-16 | 14.51 | 12.10 | 13.00 | 0.00 | - | 10 | 5 | 41.84% |
© 2024 Yahoo. All rights reserved.