Shake Shack Inc. (SHAK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:105.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240426C00105000 | 2024-04-26 3:35PM EDT | 2024-04-26 | 0.30 | 0.00 | 0.05 | +0.11 | +57.89% | 50 | 88 | 4.49% |
| SHAK240503C00105000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 5.47 | 5.20 | 5.70 | +1.67 | +43.95% | 65 | 40 | 88.96% |
| SHAK240510C00105000 | 2024-04-26 11:44AM EDT | 2024-05-10 | 6.51 | 5.50 | 7.00 | +2.81 | +75.95% | 4 | 11 | 74.41% |
| SHAK240517C00105000 | 2024-04-26 10:59AM EDT | 2024-05-17 | 6.55 | 6.00 | 6.40 | +1.75 | +36.46% | 18 | 897 | 60.96% |
| SHAK240621C00105000 | 2024-04-26 1:47PM EDT | 2024-06-21 | 8.30 | 7.90 | 8.20 | +2.33 | +39.03% | 3 | 139 | 50.00% |
| SHAK240920C00105000 | 2024-04-23 2:30PM EDT | 2024-09-20 | 10.40 | 12.80 | 13.50 | 0.00 | - | 10 | 34 | 51.08% |
| SHAK250117C00105000 | 2024-04-16 12:55PM EDT | 2025-01-17 | 13.67 | 17.50 | 18.80 | 0.00 | - | 1 | 97 | 51.26% |
| SHAK260116C00105000 | 2024-04-25 9:38AM EDT | 2026-01-16 | 24.06 | 28.20 | 31.50 | 0.00 | - | 69 | 84 | 55.54% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240426P00105000 | 2024-04-26 3:41PM EDT | 2024-04-26 | 0.22 | 0.00 | 0.40 | -4.95 | -95.74% | 16 | 15 | 15.33% |
| SHAK240503P00105000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 5.60 | 5.20 | 5.70 | -2.20 | -28.21% | 7 | 3 | 87.01% |
| SHAK240517P00105000 | 2024-04-26 12:46PM EDT | 2024-05-17 | 6.00 | 5.90 | 6.30 | -2.72 | -31.19% | 16 | 172 | 58.81% |
| SHAK240531P00105000 | 2024-04-24 10:02AM EDT | 2024-05-31 | 9.00 | 6.40 | 6.90 | 0.00 | - | 1 | 1 | 50.17% |
| SHAK240621P00105000 | 2024-04-26 2:21PM EDT | 2024-06-21 | 7.40 | 7.20 | 7.60 | -2.10 | -22.11% | 95 | 54 | 45.64% |
| SHAK240920P00105000 | 2024-04-26 9:32AM EDT | 2024-09-20 | 12.30 | 10.90 | 11.30 | -0.30 | -2.38% | 2 | 1,017 | 42.30% |
| SHAK250117P00105000 | 2024-04-26 11:10AM EDT | 2025-01-17 | 14.40 | 14.10 | 14.50 | -2.60 | -15.29% | 4 | 89 | 40.54% |
| SHAK260116P00105000 | 2024-03-07 1:35PM EDT | 2026-01-16 | 20.70 | 22.10 | 24.30 | 0.00 | - | 1 | 5 | 44.69% |
© 2024 Yahoo. All rights reserved.