Shake Shack Inc. (SHAK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:55.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK231215C00055000 | 2023-12-04 1:38PM EST | 2023-12-15 | 7.45 | 5.20 | 7.70 | 0.00 | - | 1 | 46 | 73.05% |
| SHAK231222C00055000 | 2023-11-24 10:36AM EST | 2023-12-22 | 7.60 | 5.40 | 6.80 | 0.00 | - | 1 | 0 | 63.48% |
| SHAK240105C00055000 | 2023-12-06 2:08PM EST | 2024-01-05 | 8.50 | 5.90 | 7.30 | 0.00 | - | 5 | 5 | 55.25% |
| SHAK240119C00055000 | 2023-12-07 1:18PM EST | 2024-01-19 | 7.80 | 6.80 | 7.60 | 0.00 | - | 10 | 262 | 49.83% |
| SHAK240315C00055000 | 2023-12-06 1:24PM EST | 2024-03-15 | 10.80 | 8.90 | 9.60 | 0.00 | - | 2 | 46 | 51.51% |
| SHAK240621C00055000 | 2023-11-16 10:56AM EST | 2024-06-21 | 11.00 | 11.20 | 11.80 | 0.00 | - | 29 | 29 | 50.32% |
| SHAK250117C00055000 | 2023-12-04 10:37AM EST | 2025-01-17 | 16.42 | 15.00 | 15.30 | 0.00 | - | 2 | 51 | 50.10% |
| SHAK260116C00055000 | 2023-10-02 11:15AM EST | 2026-01-16 | 20.30 | 17.80 | 20.60 | 0.00 | - | - | 1 | 53.25% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK231215P00055000 | 2023-12-06 9:31AM EST | 2023-12-15 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 25 | 272 | 41.80% |
| SHAK231222P00055000 | 2023-12-05 11:11AM EST | 2023-12-22 | 0.18 | 0.05 | 0.20 | 0.00 | - | 10 | 11 | 40.04% |
| SHAK240112P00055000 | 2023-12-07 2:02PM EST | 2024-01-12 | 0.60 | 0.25 | 1.00 | 0.00 | - | - | - | 43.63% |
| SHAK240119P00055000 | 2023-12-07 12:42PM EST | 2024-01-19 | 0.75 | 0.70 | 0.95 | 0.00 | - | 4 | 332 | 38.97% |
| SHAK240315P00055000 | 2023-12-07 11:57AM EST | 2024-03-15 | 2.20 | 2.10 | 2.35 | 0.00 | - | 24 | 127 | 39.77% |
| SHAK240621P00055000 | 2023-12-05 10:44AM EST | 2024-06-21 | 3.83 | 3.60 | 3.90 | 0.00 | - | 3 | 71 | 38.23% |
| SHAK250117P00055000 | 2023-11-30 3:55PM EST | 2025-01-17 | 6.40 | 6.00 | 6.30 | 0.00 | - | 10 | 124 | 37.06% |
| SHAK260116P00055000 | 2023-09-28 9:33AM EST | 2026-01-16 | 10.80 | 9.50 | 14.30 | 0.00 | - | 90 | 100 | 52.25% |
© 2023 Yahoo. All rights reserved.