UK markets open in 2 hours 35 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,413.79 +206.66 (+1.14%) CRUDE OIL
79.23 +0.28 (+0.35%) GOLD FUTURES
2,311.90 +2.30 (+0.10%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,645.34 +1,863.99 (+4.07%)
Shake Shack Inc. (SHAK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240510C00090000 | 2024-04-19 3:53PM EDT | 90.00 | 15.90 | 13.00 | 16.60 | +7.95 | +100.00% | 2 | 2 | 115.23% |
| SHAK240510C00095000 | 2024-05-01 2:23PM EDT | 95.00 | 10.68 | 8.70 | 11.10 | 0.00 | - | 1 | 3 | 76.03% |
| SHAK240510C00096000 | 2024-04-24 11:12AM EDT | 96.00 | 8.20 | 8.30 | 11.00 | 0.00 | - | - | 3 | 59.18% |
| SHAK240510C00097000 | 2024-04-24 11:21AM EDT | 97.00 | 7.50 | 6.90 | 9.20 | 0.00 | - | 4 | 6 | 67.97% |
| SHAK240510C00098000 | 2024-05-01 3:10PM EDT | 98.00 | 9.91 | 6.70 | 8.20 | 0.00 | - | 35 | 72 | 62.65% |
| SHAK240510C00099000 | 2024-05-02 11:30AM EDT | 99.00 | 8.33 | 5.80 | 8.50 | -0.97 | -10.43% | 5 | 7 | 56.20% |
| SHAK240510C00100000 | 2024-05-02 10:48AM EDT | 100.00 | 8.50 | 5.10 | 6.80 | +0.78 | +10.10% | 26 | 3 | 63.38% |
| SHAK240510C00101000 | 2024-05-02 11:30AM EDT | 101.00 | 6.81 | 3.50 | 7.00 | -1.44 | -17.45% | 5 | 6 | 78.54% |
| SHAK240510C00102000 | 2024-04-25 2:30PM EDT | 102.00 | 6.53 | 3.90 | 4.50 | +0.93 | +16.61% | 1 | 2 | 45.61% |
| SHAK240510C00103000 | 2024-05-02 10:49AM EDT | 103.00 | 6.00 | 3.30 | 4.60 | +0.10 | +1.69% | 17 | 10 | 57.76% |
| SHAK240510C00104000 | 2024-05-01 3:59PM EDT | 104.00 | 5.20 | 2.75 | 4.10 | 0.00 | - | 1 | 7 | 58.55% |
| SHAK240510C00105000 | 2024-05-02 2:22PM EDT | 105.00 | 3.33 | 2.45 | 2.70 | -1.57 | -32.04% | 23 | 92 | 44.04% |
| SHAK240510C00106000 | 2024-05-02 3:24PM EDT | 106.00 | 2.65 | 2.00 | 2.20 | -1.50 | -36.14% | 32 | 6 | 43.31% |
| SHAK240510C00107000 | 2024-05-02 2:22PM EDT | 107.00 | 2.45 | 1.35 | 2.65 | -2.25 | -47.87% | 9 | 5 | 57.32% |
| SHAK240510C00109000 | 2024-05-02 2:06PM EDT | 109.00 | 1.32 | 0.80 | 3.00 | -1.98 | -60.00% | 19 | 78 | 56.49% |
| SHAK240510C00110000 | 2024-05-02 3:56PM EDT | 110.00 | 0.70 | 0.60 | 0.90 | -1.90 | -73.08% | 20 | 117 | 42.73% |
| SHAK240510C00111000 | 2024-05-02 3:35PM EDT | 111.00 | 0.70 | 0.40 | 1.60 | -2.60 | -78.79% | 6 | 3 | 61.28% |
| SHAK240510C00112000 | 2024-05-02 12:22PM EDT | 112.00 | 0.70 | 0.30 | 1.50 | -2.25 | -76.27% | 10 | 52 | 51.47% |
| SHAK240510C00113000 | 2024-05-02 11:23AM EDT | 113.00 | 1.25 | 0.20 | 0.40 | -0.75 | -37.50% | 1 | 2 | 42.38% |
| SHAK240510C00115000 | 2024-05-02 12:32PM EDT | 115.00 | 0.40 | 0.05 | 0.20 | -1.15 | -74.19% | 4 | 6 | 41.41% |
| SHAK240510C00117000 | 2024-05-02 2:09PM EDT | 117.00 | 0.19 | 0.00 | 0.60 | -1.64 | -89.62% | 34 | 6 | 51.86% |
| SHAK240510C00120000 | 2024-05-02 9:39AM EDT | 120.00 | 0.35 | 0.00 | 0.70 | -0.84 | -70.59% | 14 | 6 | 62.89% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240510P00060000 | 2024-04-08 10:03AM EDT | 60.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 2 | 145.31% |
| SHAK240510P00065000 | 2024-04-23 3:00PM EDT | 65.00 | 0.08 | 0.00 | 0.90 | 0.00 | - | - | 1 | 192.77% |
| SHAK240510P00085000 | 2024-05-02 11:00AM EDT | 85.00 | 0.47 | 0.00 | 0.50 | +0.03 | +6.82% | 4 | 104 | 86.33% |
| SHAK240510P00088000 | 2024-04-26 11:21AM EDT | 88.00 | 0.61 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 87.60% |
| SHAK240510P00089000 | 2024-04-26 11:21AM EDT | 89.00 | 0.82 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 83.20% |
| SHAK240510P00090000 | 2024-05-02 11:00AM EDT | 90.00 | 0.23 | 0.00 | 0.90 | -0.62 | -72.94% | 4 | 232 | 76.76% |
| SHAK240510P00091000 | 2024-05-02 11:00AM EDT | 91.00 | 0.45 | 0.00 | 0.75 | -3.35 | -88.16% | 3 | 1 | 69.24% |
| SHAK240510P00092000 | 2024-05-02 2:32PM EDT | 92.00 | 0.10 | 0.00 | 0.10 | -1.10 | -91.67% | 7 | 2 | 49.22% |
| SHAK240510P00093000 | 2024-04-22 2:10PM EDT | 93.00 | 4.46 | 0.00 | 0.30 | 0.00 | - | 8 | 6 | 57.72% |
| SHAK240510P00094000 | 2024-05-02 10:54AM EDT | 94.00 | 0.46 | 0.05 | 0.25 | -1.52 | -76.77% | 5 | 10 | 51.47% |
| SHAK240510P00095000 | 2024-05-02 10:58AM EDT | 95.00 | 0.30 | 0.10 | 0.25 | -1.80 | -85.71% | 39 | 22 | 47.56% |
| SHAK240510P00096000 | 2024-05-02 11:00AM EDT | 96.00 | 0.31 | 0.00 | 0.35 | -1.89 | -85.91% | 8 | 7 | 47.66% |
| SHAK240510P00097000 | 2024-05-02 3:42PM EDT | 97.00 | 0.40 | 0.25 | 0.40 | -2.15 | -84.31% | 10 | 6 | 45.26% |
| SHAK240510P00098000 | 2024-05-01 3:11PM EDT | 98.00 | 0.45 | 0.35 | 0.55 | -1.80 | -80.00% | 2 | 16 | 45.46% |
| SHAK240510P00099000 | 2024-04-17 1:34PM EDT | 99.00 | 8.20 | 0.45 | 0.70 | 0.00 | - | 4 | 5 | 44.68% |
| SHAK240510P00100000 | 2024-05-02 12:40PM EDT | 100.00 | 0.65 | 0.45 | 0.90 | -3.19 | -83.07% | 35 | 4 | 44.24% |
| SHAK240510P00101000 | 2024-05-01 1:08PM EDT | 101.00 | 4.20 | 0.85 | 1.15 | 0.00 | - | 4 | 5 | 43.92% |
| SHAK240510P00102000 | 2024-05-02 9:39AM EDT | 102.00 | 1.45 | 1.05 | 1.45 | -3.02 | -67.56% | 5 | 13 | 43.65% |
| SHAK240510P00103000 | 2024-05-02 9:56AM EDT | 103.00 | 3.60 | 0.95 | 1.85 | -1.30 | -26.53% | 11 | 11 | 44.14% |
| SHAK240510P00104000 | 2024-05-02 11:56AM EDT | 104.00 | 2.85 | 0.90 | 2.25 | -2.75 | -49.11% | 3 | 5 | 43.68% |
| SHAK240510P00105000 | 2024-05-02 3:55PM EDT | 105.00 | 2.65 | 2.35 | 2.60 | -2.45 | -48.04% | 52 | 6 | 41.46% |
| SHAK240510P00106000 | 2024-05-02 2:02PM EDT | 106.00 | 2.85 | 2.85 | 3.30 | -6.25 | -68.68% | 9 | 3 | 43.95% |
© 2024 Yahoo. All rights reserved.