Shake Shack Inc. (SHAK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:16PM EDT. Market open.
Strike:100.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240426C00100000 | 2024-04-25 10:54AM EDT | 2024-04-26 | 0.60 | 1.25 | 1.35 | -1.25 | -67.57% | 1 | 36 | 37.31% |
| SHAK240503C00100000 | 2024-04-25 10:04AM EDT | 2024-05-03 | 4.10 | 5.10 | 5.40 | -1.60 | -28.07% | 1 | 55 | 79.93% |
| SHAK240510C00100000 | 2024-04-15 10:16AM EDT | 2024-05-10 | 5.00 | 5.60 | 6.60 | +0.10 | +2.04% | 1 | 2 | 70.14% |
| SHAK240517C00100000 | 2024-04-25 10:59AM EDT | 2024-05-17 | 5.40 | 6.10 | 6.30 | -0.32 | -5.59% | 7 | 116 | 59.50% |
| SHAK240621C00100000 | 2024-04-25 11:48AM EDT | 2024-06-21 | 7.70 | 7.70 | 8.10 | 0.00 | - | 5 | 285 | 49.44% |
| SHAK240920C00100000 | 2024-04-25 10:06AM EDT | 2024-09-20 | 11.73 | 12.50 | 12.90 | -0.87 | -6.90% | 3 | 129 | 49.79% |
| SHAK250117C00100000 | 2024-04-24 9:54AM EDT | 2025-01-17 | 17.70 | 17.10 | 17.60 | 0.00 | - | 3 | 132 | 50.34% |
| SHAK260116C00100000 | 2024-03-28 11:54AM EDT | 2026-01-16 | 26.50 | 27.00 | 28.30 | -7.32 | -21.64% | 80 | 114 | 53.17% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240426P00100000 | 2024-04-25 11:23AM EDT | 2024-04-26 | 1.60 | 1.15 | 1.30 | 0.00 | - | 6 | 61 | 51.32% |
| SHAK240503P00100000 | 2024-04-24 9:48AM EDT | 2024-05-03 | 6.22 | 4.80 | 5.10 | +1.40 | +29.05% | 21 | 91 | 82.52% |
| SHAK240510P00100000 | 2024-04-23 12:03PM EDT | 2024-05-10 | 5.61 | 5.40 | 5.80 | 0.00 | - | 1 | 2 | 69.68% |
| SHAK240517P00100000 | 2024-04-25 11:28AM EDT | 2024-05-17 | 6.20 | 5.60 | 5.90 | +0.40 | +6.90% | 1 | 108 | 59.61% |
| SHAK240621P00100000 | 2024-04-25 11:42AM EDT | 2024-06-21 | 7.10 | 6.90 | 7.10 | +0.10 | +1.43% | 7 | 141 | 46.05% |
| SHAK240920P00100000 | 2024-03-22 11:22AM EDT | 2024-09-20 | 7.80 | 13.10 | 13.60 | 0.00 | - | 1 | 115 | 53.42% |
| SHAK250117P00100000 | 2024-04-25 9:39AM EDT | 2025-01-17 | 14.59 | 13.40 | 13.90 | -1.41 | -8.81% | 20 | 118 | 41.47% |
| SHAK260116P00100000 | 2024-03-25 3:55PM EDT | 2026-01-16 | 19.25 | 19.40 | 20.30 | 0.00 | - | 5 | 8 | 39.48% |
© 2024 Yahoo. All rights reserved.