Shake Shack Inc. (SHAK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:38PM EST. Market open.
Strike:65.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK231208C00065000 | 2023-12-06 12:47PM EST | 2023-12-08 | 0.23 | 0.10 | 0.25 | 0.00 | - | 30 | 63 | 36.33% |
| SHAK231215C00065000 | 2023-12-06 1:20PM EST | 2023-12-15 | 0.65 | 0.60 | 0.65 | +0.28 | +75.68% | 571 | 958 | 31.49% |
| SHAK231222C00065000 | 2023-12-04 9:41AM EST | 2023-12-22 | 1.16 | 0.90 | 1.10 | +0.22 | +23.40% | 1 | 19 | 33.13% |
| SHAK231229C00065000 | 2023-12-04 3:52PM EST | 2023-12-29 | 1.35 | 1.10 | 1.40 | +0.25 | +22.73% | 1 | 12 | 32.74% |
| SHAK240112C00065000 | 2023-12-01 2:31PM EST | 2024-01-12 | 1.47 | 2.05 | 2.25 | 0.00 | - | 1 | 1 | 36.69% |
| SHAK240119C00065000 | 2023-12-06 1:21PM EST | 2024-01-19 | 2.47 | 2.45 | 2.50 | +0.77 | +45.29% | 22 | 1,007 | 36.57% |
| SHAK240315C00065000 | 2023-12-05 11:57AM EST | 2024-03-15 | 3.80 | 4.50 | 4.80 | 0.00 | - | 25 | 104 | 41.79% |
| SHAK240621C00065000 | 2023-12-06 9:33AM EST | 2024-06-21 | 7.60 | 7.00 | 7.30 | +0.70 | +10.14% | 1 | 5 | 43.19% |
| SHAK250117C00065000 | 2023-11-03 2:41PM EST | 2025-01-17 | 10.65 | 10.40 | 10.70 | 0.00 | - | 30 | 81 | 42.94% |
| SHAK260116C00065000 | 2023-11-22 3:09PM EST | 2026-01-16 | 15.59 | 16.30 | 17.80 | 0.00 | - | 1 | 28 | 51.21% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK231208P00065000 | 2023-12-06 10:30AM EST | 2023-12-08 | 2.05 | 1.95 | 2.15 | -1.15 | -35.94% | 1 | 3 | 46.88% |
| SHAK231215P00065000 | 2023-11-27 10:05AM EST | 2023-12-15 | 2.50 | 2.40 | 2.55 | -0.60 | -19.35% | 1 | 116 | 36.52% |
| SHAK240119P00065000 | 2023-12-06 9:50AM EST | 2024-01-19 | 3.60 | 3.80 | 4.10 | -1.20 | -25.00% | 3 | 371 | 35.33% |
| SHAK240315P00065000 | 2023-11-14 11:51AM EST | 2024-03-15 | 8.20 | 5.60 | 5.90 | 0.00 | - | 5 | 430 | 37.21% |
| SHAK250117P00065000 | 2023-10-31 12:03PM EST | 2025-01-17 | 14.36 | 11.00 | 11.20 | 0.00 | - | 3 | 56 | 38.39% |
© 2023 Yahoo. All rights reserved.