Shake Shack Inc. (SHAK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240607C00095000 | 2024-05-31 3:13PM EDT | 2024-06-07 | 1.70 | 1.65 | 1.95 | +0.35 | +25.93% | 26 | 54 | 38.23% |
| SHAK240614C00095000 | 2024-05-31 3:58PM EDT | 2024-06-14 | 2.73 | 2.55 | 3.80 | +0.28 | +11.43% | 15 | 5 | 51.98% |
| SHAK240621C00095000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 3.30 | 3.20 | 3.50 | +0.30 | +10.00% | 8 | 57 | 39.14% |
| SHAK240628C00095000 | 2024-05-31 2:50PM EDT | 2024-06-28 | 3.30 | 3.40 | 4.00 | -6.95 | -67.80% | 2 | 2 | 38.67% |
| SHAK240719C00095000 | 2024-05-31 11:09AM EDT | 2024-07-19 | 3.85 | 5.00 | 5.30 | -0.95 | -19.79% | 1 | 11 | 38.61% |
| SHAK240920C00095000 | 2024-05-31 11:00AM EDT | 2024-09-20 | 7.90 | 9.10 | 9.50 | -0.80 | -9.20% | 2 | 34 | 45.65% |
| SHAK241220C00095000 | 2024-05-30 3:37PM EDT | 2024-12-20 | 12.43 | 12.60 | 13.30 | 0.00 | - | 5 | 14 | 47.52% |
| SHAK250117C00095000 | 2024-05-31 11:06AM EDT | 2025-01-17 | 12.20 | 13.70 | 14.20 | -1.35 | -9.96% | 283 | 225 | 47.58% |
| SHAK260116C00095000 | 2024-05-30 10:30AM EDT | 2026-01-16 | 24.40 | 23.80 | 25.00 | 0.00 | - | 30 | 65 | 51.47% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240607P00095000 | 2024-05-31 3:45PM EDT | 2024-06-07 | 2.00 | 1.70 | 2.00 | -0.73 | -26.74% | 13 | 31 | 37.06% |
| SHAK240614P00095000 | 2024-05-31 1:54PM EDT | 2024-06-14 | 3.58 | 1.65 | 2.85 | +0.18 | +5.29% | 6 | 11 | 37.70% |
| SHAK240621P00095000 | 2024-05-31 12:03PM EDT | 2024-06-21 | 5.00 | 3.00 | 3.30 | +1.00 | +25.00% | 32 | 349 | 35.72% |
| SHAK240628P00095000 | 2024-05-24 10:28AM EDT | 2024-06-28 | 2.51 | 3.30 | 3.80 | 0.00 | - | 2 | 2 | 35.72% |
| SHAK240705P00095000 | 2024-05-30 2:41PM EDT | 2024-07-05 | 4.85 | 3.10 | 4.20 | 0.00 | - | 10 | 16 | 35.35% |
| SHAK240719P00095000 | 2024-05-31 11:01AM EDT | 2024-07-19 | 6.20 | 4.50 | 4.80 | +1.10 | +21.57% | 3 | 28 | 34.22% |
| SHAK240920P00095000 | 2024-05-29 2:58PM EDT | 2024-09-20 | 7.80 | 7.80 | 8.10 | 0.00 | - | 11 | 66 | 38.42% |
| SHAK241220P00095000 | 2024-04-25 1:38PM EDT | 2024-12-20 | 10.58 | 9.30 | 9.80 | 0.00 | - | - | 2 | 34.61% |
| SHAK250117P00095000 | 2024-05-31 11:06AM EDT | 2025-01-17 | 12.50 | 10.90 | 11.30 | +1.05 | +9.17% | 294 | 283 | 37.46% |
| SHAK260116P00095000 | 2024-05-14 10:22AM EDT | 2026-01-16 | 15.39 | 16.90 | 18.20 | 0.00 | - | 1 | 5 | 37.91% |
© 2024 Yahoo. All rights reserved.