Shake Shack Inc. (SHAK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:125.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240503C00125000 | 2024-04-26 9:43AM EDT | 2024-05-03 | 0.36 | 0.50 | 0.70 | -0.04 | -10.00% | 1 | 14 | 93.55% |
| SHAK240517C00125000 | 2024-04-26 10:43AM EDT | 2024-05-17 | 1.00 | 0.85 | 1.05 | +0.40 | +66.67% | 1 | 115 | 61.18% |
| SHAK240524C00125000 | 2024-04-12 3:23PM EDT | 2024-05-24 | 0.59 | 0.95 | 1.20 | 0.00 | - | 6 | 6 | 54.98% |
| SHAK240531C00125000 | 2024-04-12 3:25PM EDT | 2024-05-31 | 0.69 | 1.20 | 1.50 | 0.00 | - | 6 | 6 | 52.78% |
| SHAK240621C00125000 | 2024-04-26 3:19PM EDT | 2024-06-21 | 1.90 | 1.80 | 2.05 | +0.80 | +72.73% | 171 | 519 | 48.19% |
| SHAK240920C00125000 | 2024-04-03 3:12PM EDT | 2024-09-20 | 5.90 | 5.60 | 7.60 | 0.00 | - | 1 | 48 | 50.13% |
| SHAK250117C00125000 | 2024-04-19 9:38AM EDT | 2025-01-17 | 7.10 | 10.00 | 11.30 | 0.00 | - | 5 | 202 | 50.98% |
| SHAK260116C00125000 | 2024-04-15 2:07PM EDT | 2026-01-16 | 17.90 | 21.00 | 22.10 | 0.00 | - | 2 | 3 | 51.83% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240621P00125000 | 2024-03-01 4:05PM EDT | 2024-06-21 | 21.00 | 21.80 | 24.00 | 0.00 | - | 1 | 1 | 54.22% |
| SHAK240920P00125000 | 2024-03-26 2:58PM EDT | 2024-09-20 | 25.50 | 25.30 | 28.80 | 0.00 | - | 1 | 1 | 51.49% |
| SHAK250117P00125000 | 2024-04-12 12:11PM EDT | 2025-01-17 | 30.70 | 26.10 | 27.30 | 0.00 | - | 1 | 20 | 39.04% |
| SHAK260116P00125000 | 2024-03-07 1:31PM EDT | 2026-01-16 | 31.58 | 34.30 | 36.30 | 0.00 | - | - | 100 | 42.10% |
© 2024 Yahoo. All rights reserved.