Australia markets close in 4 hours 38 minutes

Shake Shack Inc. (SHAK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
97.51+1.37 (+1.43%)
At close: 04:00PM EDT
97.65 +0.14 (+0.14%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Strike:105.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK240531C001050002024-05-21 11:22AM EDT2024-05-310.500.000.150.00-2111247.46%
SHAK240607C001050002024-05-24 2:45PM EDT2024-06-070.350.300.45+0.05+16.67%5938.28%
SHAK240614C001050002024-05-17 3:22PM EDT2024-06-141.350.650.900.00-16138.09%
SHAK240621C001050002024-05-24 12:33PM EDT2024-06-211.101.001.20+0.30+37.50%546436.33%
SHAK240628C001050002024-05-24 1:32PM EDT2024-06-281.601.301.60-0.45-21.95%1436.48%
SHAK240719C001050002024-05-23 12:45PM EDT2024-07-192.162.502.700.00-31836.91%
SHAK240920C001050002024-05-24 11:59AM EDT2024-09-206.606.406.70-0.30-4.35%111844.05%
SHAK241220C001050002024-05-22 9:43AM EDT2024-12-2011.1010.1010.600.00-12846.36%
SHAK250117C001050002024-05-23 3:42PM EDT2025-01-1710.5811.1011.500.00-111946.39%
SHAK260116C001050002024-04-25 9:38AM EDT2026-01-1624.0621.6022.900.00-698450.79%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SHAK240531P001050002024-05-22 3:24PM EDT2024-05-318.235.709.200.00-215106.45%
SHAK240607P001050002024-05-01 10:57AM EDT2024-06-077.256.108.700.00--554.96%
SHAK240621P001050002024-05-24 2:00PM EDT2024-06-217.937.308.50+0.73+10.14%633233.84%
SHAK240719P001050002024-05-20 10:12AM EDT2024-07-197.609.209.500.00-41431.65%
SHAK240920P001050002024-05-24 11:57AM EDT2024-09-2012.0012.3012.60-0.80-6.25%11,05736.65%
SHAK241220P001050002024-05-10 2:13PM EDT2024-12-2012.8014.1016.600.00-22541.28%
SHAK250117P001050002024-05-21 3:43PM EDT2025-01-1714.8015.4015.700.00-1410735.85%
SHAK260116P001050002024-05-09 2:43PM EDT2026-01-1619.6121.5022.600.00-1536.34%