Shake Shack Inc. (SHAK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:40PM EDT. Market open.
Strike:95.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240426C00095000 | 2024-04-25 3:30PM EDT | 2024-04-26 | 6.83 | 10.10 | 11.10 | 0.00 | - | 1 | 6 | 114.06% |
| SHAK240517C00095000 | 2024-04-25 11:05AM EDT | 2024-05-17 | 8.30 | 12.60 | 13.10 | 0.00 | - | 8 | 32 | 63.67% |
| SHAK240524C00095000 | 2024-04-19 12:32PM EDT | 2024-05-24 | 6.55 | 12.80 | 13.50 | 0.00 | - | 15 | 15 | 58.77% |
| SHAK240621C00095000 | 2024-04-25 11:28AM EDT | 2024-06-21 | 10.20 | 14.30 | 14.60 | 0.00 | - | 3 | 53 | 51.65% |
| SHAK240920C00095000 | 2024-04-26 11:44AM EDT | 2024-09-20 | 19.14 | 18.80 | 19.50 | +6.74 | +54.35% | 6 | 10 | 52.26% |
| SHAK250117C00095000 | 2024-04-11 2:49PM EDT | 2025-01-17 | 19.50 | 23.40 | 23.90 | 0.00 | - | 1 | 117 | 52.84% |
| SHAK260116C00095000 | 2024-04-25 9:39AM EDT | 2026-01-16 | 29.80 | 33.40 | 35.00 | 0.00 | - | 20 | 39 | 55.73% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240426P00095000 | 2024-04-25 9:53AM EDT | 2024-04-26 | 0.37 | 0.00 | 0.20 | 0.00 | - | 2 | 42 | 115.23% |
| SHAK240503P00095000 | 2024-04-26 10:32AM EDT | 2024-05-03 | 1.63 | 1.30 | 1.50 | -0.62 | -27.56% | 5 | 4 | 84.38% |
| SHAK240510P00095000 | 2024-04-19 3:25PM EDT | 2024-05-10 | 5.80 | 1.60 | 1.85 | 0.00 | - | 4 | 2 | 67.19% |
| SHAK240517P00095000 | 2024-04-26 10:10AM EDT | 2024-05-17 | 2.05 | 1.90 | 2.10 | -0.89 | -30.27% | 6 | 114 | 59.18% |
| SHAK240524P00095000 | 2024-04-25 9:43AM EDT | 2024-05-24 | 4.60 | 2.00 | 2.40 | 0.00 | - | 20 | 23 | 53.83% |
| SHAK240621P00095000 | 2024-04-25 1:59PM EDT | 2024-06-21 | 4.30 | 3.10 | 3.30 | 0.00 | - | 14 | 174 | 46.91% |
| SHAK240920P00095000 | 2024-04-18 9:55AM EDT | 2024-09-20 | 9.70 | 6.30 | 6.90 | 0.00 | - | 1 | 46 | 44.92% |
| SHAK250117P00095000 | 2024-04-19 1:18PM EDT | 2025-01-17 | 12.92 | 9.40 | 9.80 | 0.00 | - | 1 | 84 | 42.52% |
| SHAK260116P00095000 | 2024-04-25 9:39AM EDT | 2026-01-16 | 18.60 | 15.50 | 16.80 | 0.00 | - | - | 5 | 41.74% |
© 2024 Yahoo. All rights reserved.