SHAK - Shake Shack Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:60.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK230602C00060000 | 2023-05-16 9:43AM EDT | 2023-06-02 | 10.17 | 5.70 | 6.50 | 0.00 | - | 12 | 19 | 114.65% |
| SHAK230609C00060000 | 2023-05-04 3:21PM EDT | 2023-06-09 | 3.65 | 6.10 | 6.60 | 0.00 | - | - | 10 | 58.69% |
| SHAK230616C00060000 | 2023-05-31 12:19PM EDT | 2023-06-16 | 5.40 | 6.50 | 6.80 | -1.30 | -19.40% | 2 | 372 | 50.29% |
| SHAK230623C00060000 | 2023-05-12 3:01PM EDT | 2023-06-23 | 7.05 | 5.40 | 8.80 | 0.00 | - | 1 | 2 | 81.49% |
| SHAK230630C00060000 | 2023-05-22 2:44PM EDT | 2023-06-30 | 8.15 | 6.80 | 7.50 | 0.00 | - | 2 | 7 | 50.05% |
| SHAK230721C00060000 | 2023-05-25 11:57AM EDT | 2023-07-21 | 7.50 | 7.80 | 8.10 | 0.00 | - | 1 | 1 | 46.17% |
| SHAK230915C00060000 | 2023-05-24 1:11PM EDT | 2023-09-15 | 10.10 | 9.80 | 10.30 | 0.00 | - | 2 | 128 | 49.88% |
| SHAK231215C00060000 | 2023-05-19 10:02AM EDT | 2023-12-15 | 13.98 | 10.80 | 13.30 | 0.00 | - | 1 | 2 | 53.85% |
| SHAK240119C00060000 | 2023-05-15 1:34PM EDT | 2024-01-19 | 17.88 | 13.20 | 13.80 | 0.00 | - | 9 | 199 | 50.68% |
| SHAK250117C00060000 | 2023-05-17 9:30AM EDT | 2025-01-17 | 21.48 | 19.30 | 20.80 | 0.00 | - | 1 | 32 | 53.19% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK230602P00060000 | 2023-05-26 12:37PM EDT | 2023-06-02 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 33 | 73.83% |
| SHAK230609P00060000 | 2023-05-30 12:10PM EDT | 2023-06-09 | 0.24 | 0.10 | 0.25 | 0.00 | - | 10 | 30 | 49.90% |
| SHAK230616P00060000 | 2023-05-31 2:14PM EDT | 2023-06-16 | 0.49 | 0.30 | 0.45 | -0.06 | -10.91% | 33 | 249 | 44.73% |
| SHAK230623P00060000 | 2023-05-31 3:55PM EDT | 2023-06-23 | 0.60 | 0.50 | 0.70 | -0.20 | -25.00% | 55 | 75 | 43.60% |
| SHAK230630P00060000 | 2023-05-30 12:41PM EDT | 2023-06-30 | 1.00 | 0.70 | 1.05 | 0.00 | - | 10 | 18 | 45.02% |
| SHAK230721P00060000 | 2023-05-30 1:17PM EDT | 2023-07-21 | 1.57 | 1.30 | 1.45 | 0.00 | - | 1 | 37 | 39.99% |
| SHAK230915P00060000 | 2023-05-26 2:32PM EDT | 2023-09-15 | 3.30 | 2.95 | 3.10 | 0.00 | - | 33 | 161 | 41.65% |
| SHAK231215P00060000 | 2023-05-30 1:08PM EDT | 2023-12-15 | 5.16 | 4.60 | 5.20 | 0.00 | - | 1 | 1 | 42.86% |
| SHAK240119P00060000 | 2023-05-15 2:01PM EDT | 2024-01-19 | 4.90 | 5.30 | 5.60 | 0.00 | - | 28 | 143 | 41.63% |
© 2023 Yahoo. All rights reserved.