UK markets open in 6 hours 21 minutes
NIKKEI 225
38,693.21 +619.23 (+1.63%) HANG SENG
18,537.81 +223.91 (+1.22%) CRUDE OIL
79.63 +0.37 (+0.47%) GOLD FUTURES
2,355.20 +14.90 (+0.64%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,171.17 +1,191.23 (+2.43%)
Shake Shack Inc. (SHAK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240510C00089000 | 2024-05-03 11:40AM EDT | 89.00 | 19.27 | 15.50 | 17.70 | 0.00 | - | 1 | 1 | 240.23% |
| SHAK240510C00090000 | 2024-05-02 3:33PM EDT | 90.00 | 15.90 | 14.50 | 16.00 | 0.00 | - | 2 | 0 | 177.73% |
| SHAK240510C00091000 | 2024-04-29 10:43AM EDT | 91.00 | 16.20 | 13.60 | 15.00 | 0.00 | - | - | 1 | 176.17% |
| SHAK240510C00094000 | 2024-05-02 10:54AM EDT | 94.00 | 12.22 | 10.40 | 12.20 | 0.00 | - | - | 3 | 143.75% |
| SHAK240510C00095000 | 2024-05-01 2:23PM EDT | 95.00 | 10.68 | 9.30 | 11.20 | 0.00 | - | 1 | 3 | 125.78% |
| SHAK240510C00096000 | 2024-04-24 11:12AM EDT | 96.00 | 8.20 | 8.40 | 10.80 | 0.00 | - | - | 3 | 153.71% |
| SHAK240510C00097000 | 2024-04-24 11:21AM EDT | 97.00 | 7.50 | 7.00 | 9.10 | 0.00 | - | 4 | 6 | 178.71% |
| SHAK240510C00098000 | 2024-05-07 2:47PM EDT | 98.00 | 7.90 | 6.50 | 7.80 | 0.00 | - | 30 | 47 | 78.91% |
| SHAK240510C00099000 | 2024-05-06 10:02AM EDT | 99.00 | 12.02 | 5.70 | 7.00 | 0.00 | - | 10 | 12 | 94.34% |
| SHAK240510C00100000 | 2024-05-08 11:12AM EDT | 100.00 | 2.20 | 4.30 | 5.80 | 0.00 | - | 1 | 24 | 116.02% |
| SHAK240510C00101000 | 2024-05-08 2:06PM EDT | 101.00 | 1.96 | 2.40 | 5.00 | 0.00 | - | 1 | 10 | 113.67% |
| SHAK240510C00102000 | 2024-05-09 10:59AM EDT | 102.00 | 2.15 | 2.80 | 4.10 | +0.60 | +38.71% | 1 | 37 | 65.53% |
| SHAK240510C00103000 | 2024-05-09 12:23PM EDT | 103.00 | 1.40 | 1.40 | 4.20 | +0.45 | +47.37% | 12 | 32 | 71.39% |
| SHAK240510C00104000 | 2024-05-09 2:17PM EDT | 104.00 | 1.05 | 1.20 | 2.95 | +0.50 | +90.91% | 29 | 19 | 67.77% |
| SHAK240510C00105000 | 2024-05-09 2:40PM EDT | 105.00 | 0.75 | 0.70 | 0.95 | +0.40 | +114.29% | 42 | 105 | 41.70% |
| SHAK240510C00106000 | 2024-05-09 12:08PM EDT | 106.00 | 0.17 | 0.35 | 0.50 | -0.13 | -43.33% | 1 | 30 | 40.33% |
| SHAK240510C00107000 | 2024-05-08 10:24AM EDT | 107.00 | 0.38 | 0.05 | 0.65 | 0.00 | - | 11 | 34 | 63.67% |
| SHAK240510C00108000 | 2024-05-08 1:54PM EDT | 108.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 38 | 27 | 79.39% |
| SHAK240510C00109000 | 2024-05-08 3:50PM EDT | 109.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 57 | 56 | 42.58% |
| SHAK240510C00110000 | 2024-05-09 9:38AM EDT | 110.00 | 0.04 | 0.00 | 2.15 | -0.01 | -20.00% | 1 | 605 | 129.10% |
| SHAK240510C00111000 | 2024-05-07 3:06PM EDT | 111.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 18 | 36 | 79.88% |
| SHAK240510C00112000 | 2024-05-09 10:11AM EDT | 112.00 | 0.07 | 0.00 | 0.40 | -0.03 | -30.00% | 1 | 48 | 89.26% |
| SHAK240510C00113000 | 2024-05-06 2:48PM EDT | 113.00 | 0.17 | 0.00 | 0.40 | 0.00 | - | 5 | 5 | 98.44% |
| SHAK240510C00114000 | 2024-05-08 11:28AM EDT | 114.00 | 0.52 | 0.00 | 2.10 | 0.00 | - | 1 | 5 | 176.76% |
| SHAK240510C00115000 | 2024-05-07 3:14PM EDT | 115.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 6 | 18 | 187.89% |
| SHAK240510C00116000 | 2024-05-08 11:28AM EDT | 116.00 | 0.49 | 0.00 | 1.10 | 0.00 | - | 1 | 14 | 161.04% |
| SHAK240510C00117000 | 2024-05-07 11:04AM EDT | 117.00 | 0.07 | 0.00 | 1.10 | 0.00 | - | 1 | 28 | 170.51% |
| SHAK240510C00118000 | 2024-05-06 10:10AM EDT | 118.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 10 | 191.02% |
| SHAK240510C00119000 | 2024-05-06 10:12AM EDT | 119.00 | 0.13 | 0.00 | 1.10 | 0.00 | - | 15 | 25 | 189.06% |
| SHAK240510C00120000 | 2024-05-06 10:10AM EDT | 120.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 17 | 110.94% |
| SHAK240510C00122000 | 2024-05-02 10:24AM EDT | 122.00 | 0.53 | 0.00 | 2.10 | 0.00 | - | - | 1 | 259.18% |
| SHAK240510C00125000 | 2024-05-02 11:18AM EDT | 125.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | - | 1 | 286.72% |
| SHAK240510C00127000 | 2024-05-02 11:18AM EDT | 127.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 269.53% |
| SHAK240510C00128000 | 2024-05-02 10:24AM EDT | 128.00 | 0.48 | 0.00 | 2.10 | 0.00 | - | - | 1 | 312.70% |
| SHAK240510C00130000 | 2024-04-30 3:16PM EDT | 130.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | - | 5 | 167.19% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240510P00060000 | 2024-05-03 3:11PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 27 | 412.50% |
| SHAK240510P00065000 | 2024-04-23 3:00PM EDT | 65.00 | 0.08 | 0.00 | 2.10 | 0.00 | - | - | 1 | 658.59% |
| SHAK240510P00075000 | 2024-05-01 2:52PM EDT | 75.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 81 | 259.38% |
| SHAK240510P00083000 | 2024-05-01 9:48AM EDT | 83.00 | 0.30 | 0.00 | 2.50 | 0.00 | - | - | 2 | 398.05% |
| SHAK240510P00085000 | 2024-05-08 12:28PM EDT | 85.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 100 | 100 | 207.81% |
| SHAK240510P00086000 | 2024-05-08 3:10PM EDT | 86.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 760 | 162.50% |
| SHAK240510P00087000 | 2024-05-08 3:10PM EDT | 87.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 199 | 204 | 154.69% |
| SHAK240510P00088000 | 2024-05-08 3:15PM EDT | 88.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 21 | 145.31% |
| SHAK240510P00089000 | 2024-04-26 11:21AM EDT | 89.00 | 0.82 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 192.19% |
| SHAK240510P00090000 | 2024-05-09 10:49AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 220 | 129.69% |
| SHAK240510P00091000 | 2024-05-09 10:40AM EDT | 91.00 | 0.05 | 0.00 | 0.05 | -0.35 | -87.50% | 381 | 1 | 121.09% |
| SHAK240510P00092000 | 2024-05-09 10:55AM EDT | 92.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 586 | 7 | 112.50% |
| SHAK240510P00093000 | 2024-04-22 2:10PM EDT | 93.00 | 4.46 | 0.00 | 0.40 | 0.00 | - | 8 | 6 | 150.00% |
| SHAK240510P00094000 | 2024-05-02 10:54AM EDT | 94.00 | 0.46 | 0.00 | 0.40 | 0.00 | - | 5 | 8 | 139.45% |
| SHAK240510P00095000 | 2024-05-06 9:30AM EDT | 95.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 33 | 111.72% |
| SHAK240510P00096000 | 2024-05-09 1:20PM EDT | 96.00 | 0.05 | 0.00 | 0.10 | -0.37 | -88.10% | 2 | 7 | 89.84% |
| SHAK240510P00097000 | 2024-05-09 3:31PM EDT | 97.00 | 0.05 | 0.00 | 0.30 | -0.11 | -68.75% | 21 | 9 | 100.78% |
| SHAK240510P00098000 | 2024-05-06 2:39PM EDT | 98.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 15 | 16 | 82.81% |
| SHAK240510P00099000 | 2024-05-09 10:05AM EDT | 99.00 | 0.15 | 0.00 | 0.20 | -0.05 | -25.00% | 19 | 41 | 73.05% |
| SHAK240510P00100000 | 2024-05-09 12:21PM EDT | 100.00 | 0.10 | 0.05 | 0.40 | -0.25 | -71.43% | 2 | 57 | 77.54% |
| SHAK240510P00101000 | 2024-05-09 3:58PM EDT | 101.00 | 0.10 | 0.05 | 0.15 | -0.30 | -75.00% | 12 | 36 | 53.13% |
| SHAK240510P00102000 | 2024-05-09 12:21PM EDT | 102.00 | 0.25 | 0.05 | 0.20 | -0.44 | -63.77% | 4 | 637 | 52.15% |
| SHAK240510P00103000 | 2024-05-09 3:57PM EDT | 103.00 | 0.20 | 0.15 | 0.25 | -1.00 | -83.33% | 55 | 41 | 43.56% |
| SHAK240510P00104000 | 2024-05-09 12:21PM EDT | 104.00 | 0.85 | 0.20 | 0.45 | -1.35 | -61.36% | 18 | 43 | 40.53% |
| SHAK240510P00105000 | 2024-05-09 3:36PM EDT | 105.00 | 0.80 | 0.60 | 0.85 | -2.10 | -72.41% | 62 | 40 | 40.33% |
| SHAK240510P00106000 | 2024-05-08 1:56PM EDT | 106.00 | 3.60 | 1.10 | 1.60 | 0.00 | - | 513 | 501 | 48.63% |
| SHAK240510P00107000 | 2024-05-08 10:24AM EDT | 107.00 | 3.37 | 1.60 | 2.40 | 0.00 | - | 6 | 38 | 54.00% |
| SHAK240510P00108000 | 2024-05-06 3:29PM EDT | 108.00 | 3.00 | 1.85 | 3.20 | 0.00 | - | 8 | 3 | 54.49% |
| SHAK240510P00109000 | 2024-05-08 9:31AM EDT | 109.00 | 5.63 | 2.10 | 5.80 | 0.00 | - | 1 | 11 | 156.15% |
| SHAK240510P00110000 | 2024-05-06 3:03PM EDT | 110.00 | 4.30 | 3.60 | 5.60 | 0.00 | - | 10 | 0 | 105.08% |
| SHAK240510P00111000 | 2024-05-06 12:34PM EDT | 111.00 | 2.95 | 5.20 | 7.80 | +2.95 | - | - | 25 | 110.35% |
| SHAK240510P00112000 | 2024-05-06 11:00AM EDT | 112.00 | 2.75 | 6.00 | 8.80 | +2.75 | - | - | 31 | 113.97% |
| SHAK240510P00114000 | 2024-05-06 10:31AM EDT | 114.00 | 3.60 | 7.50 | 10.40 | +3.60 | - | - | 3 | 71.09% |
© 2024 Yahoo. All rights reserved.