Shake Shack Inc. (SHAK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240607C00100000 | 2024-05-31 2:41PM EDT | 2024-06-07 | 0.23 | 0.20 | 0.40 | -0.12 | -34.29% | 3 | 23 | 37.11% |
| SHAK240614C00100000 | 2024-05-31 2:42PM EDT | 2024-06-14 | 0.73 | 0.80 | 1.90 | -0.57 | -43.85% | 1 | 4 | 51.76% |
| SHAK240621C00100000 | 2024-05-31 3:37PM EDT | 2024-06-21 | 1.25 | 1.20 | 1.50 | -0.55 | -30.56% | 106 | 346 | 37.26% |
| SHAK240628C00100000 | 2024-05-30 2:16PM EDT | 2024-06-28 | 1.40 | 1.60 | 2.00 | -0.19 | -11.95% | 1 | 16 | 37.67% |
| SHAK240719C00100000 | 2024-05-30 2:51PM EDT | 2024-07-19 | 2.70 | 2.90 | 3.20 | 0.00 | - | 2 | 25 | 37.76% |
| SHAK240920C00100000 | 2024-05-31 12:38PM EDT | 2024-09-20 | 5.60 | 6.90 | 7.20 | -1.10 | -16.42% | 12 | 151 | 44.41% |
| SHAK241220C00100000 | 2024-05-30 10:16AM EDT | 2024-12-20 | 10.73 | 10.40 | 11.00 | 0.00 | - | 1 | 63 | 46.45% |
| SHAK250117C00100000 | 2024-05-31 12:10PM EDT | 2025-01-17 | 10.00 | 11.40 | 12.00 | -1.80 | -15.25% | 1 | 135 | 46.87% |
| SHAK260116C00100000 | 2024-05-22 12:02PM EDT | 2026-01-16 | 24.77 | 21.60 | 22.90 | 0.00 | - | 3 | 93 | 50.68% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240607P00100000 | 2024-05-31 11:51AM EDT | 2024-06-07 | 7.92 | 3.80 | 5.70 | +1.81 | +29.62% | 2 | 17 | 42.63% |
| SHAK240614P00100000 | 2024-05-30 12:10PM EDT | 2024-06-14 | 6.91 | 5.60 | 6.60 | 0.00 | - | 1 | 3 | 45.51% |
| SHAK240621P00100000 | 2024-05-31 3:31PM EDT | 2024-06-21 | 6.70 | 5.90 | 6.50 | -0.40 | -5.63% | 6 | 254 | 35.86% |
| SHAK240628P00100000 | 2024-05-24 10:28AM EDT | 2024-06-28 | 4.87 | 4.90 | 8.40 | 0.00 | - | 2 | 2 | 50.85% |
| SHAK240719P00100000 | 2024-05-24 2:00PM EDT | 2024-07-19 | 5.90 | 5.90 | 7.80 | 0.00 | - | 5 | 20 | 33.88% |
| SHAK240920P00100000 | 2024-05-29 1:52PM EDT | 2024-09-20 | 10.50 | 10.50 | 11.00 | 0.00 | - | 3 | 109 | 38.14% |
| SHAK241220P00100000 | 2024-05-28 11:23AM EDT | 2024-12-20 | 12.84 | 12.90 | 13.50 | 0.00 | - | 2 | 9 | 37.23% |
| SHAK250117P00100000 | 2024-05-29 9:48AM EDT | 2025-01-17 | 14.19 | 12.80 | 14.00 | 0.00 | - | 5 | 122 | 36.56% |
| SHAK260116P00100000 | 2024-05-17 3:58PM EDT | 2026-01-16 | 19.50 | 19.50 | 20.70 | 0.00 | - | 1 | 9 | 36.69% |
© 2024 Yahoo. All rights reserved.