Shake Shack Inc. (SHAK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240517C00075000 | 2024-04-29 12:02PM EDT | 75.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SHAK240517C00080000 | 2024-03-07 4:29PM EDT | 80.00 | 26.87 | 21.30 | 23.30 | 0.00 | - | - | 5 | 0.00% |
| SHAK240517C00085000 | 2024-04-17 12:13PM EDT | 85.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| SHAK240517C00090000 | 2024-04-25 2:56PM EDT | 90.00 | 13.28 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
| SHAK240517C00091000 | 2024-04-23 11:28AM EDT | 91.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SHAK240517C00092500 | 2024-04-17 2:03PM EDT | 92.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| SHAK240517C00093000 | 2024-04-24 12:03PM EDT | 93.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| SHAK240517C00094000 | 2024-04-22 1:33PM EDT | 94.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SHAK240517C00095000 | 2024-05-01 1:23PM EDT | 95.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| SHAK240517C00096000 | 2024-04-25 11:16AM EDT | 96.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| SHAK240517C00097000 | 2024-04-25 10:58AM EDT | 97.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| SHAK240517C00097500 | 2024-04-26 3:34PM EDT | 97.50 | 10.80 | 0.00 | 0.00 | 0.00 | - | 24 | 45 | 0.00% |
| SHAK240517C00098000 | 2024-04-25 2:02PM EDT | 98.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SHAK240517C00099000 | 2024-04-26 3:34PM EDT | 99.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| SHAK240517C00100000 | 2024-05-01 1:44PM EDT | 100.00 | 7.92 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.00% |
| SHAK240517C00102000 | 2024-04-30 12:42PM EDT | 102.00 | 7.77 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SHAK240517C00103000 | 2024-04-30 3:59PM EDT | 103.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| SHAK240517C00104000 | 2024-05-01 9:58AM EDT | 104.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| SHAK240517C00105000 | 2024-05-01 3:50PM EDT | 105.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 20 | 901 | 1.56% |
| SHAK240517C00106000 | 2024-05-01 2:45PM EDT | 106.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 3.13% |
| SHAK240517C00107000 | 2024-05-01 3:00PM EDT | 107.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 3.13% |
| SHAK240517C00110000 | 2024-05-01 3:56PM EDT | 110.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 21 | 525 | 6.25% |
| SHAK240517C00115000 | 2024-05-01 3:59PM EDT | 115.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 4 | 692 | 12.50% |
| SHAK240517C00120000 | 2024-05-01 3:51PM EDT | 120.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 305 | 350 | 12.50% |
| SHAK240517C00125000 | 2024-05-01 3:19PM EDT | 125.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 13 | 117 | 25.00% |
| SHAK240517C00130000 | 2024-05-01 3:47PM EDT | 130.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 25.00% |
| SHAK240517C00135000 | 2024-05-01 2:44PM EDT | 135.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| SHAK240517C00140000 | 2024-04-12 10:49AM EDT | 140.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| SHAK240517C00145000 | 2024-04-29 9:30AM EDT | 145.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 1,567 | 25.00% |
| SHAK240517C00150000 | 2024-04-29 11:25AM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 108 | 323 | 50.00% |
| SHAK240517C00155000 | 2024-04-01 11:24AM EDT | 155.00 | 0.20 | 0.00 | 0.90 | 0.00 | - | 1 | 2 | 109.67% |
| SHAK240517C00160000 | 2024-04-29 11:27AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 323 | 817 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240517P00055000 | 2024-04-29 10:31AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SHAK240517P00065000 | 2024-04-26 3:14PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| SHAK240517P00070000 | 2024-04-17 12:33PM EDT | 70.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| SHAK240517P00075000 | 2024-04-30 11:13AM EDT | 75.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 20 | 34 | 25.00% |
| SHAK240517P00080000 | 2024-04-26 10:57AM EDT | 80.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 209 | 25.00% |
| SHAK240517P00084000 | 2024-05-01 3:53PM EDT | 84.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 120 | 25.00% |
| SHAK240517P00085000 | 2024-05-01 10:58AM EDT | 85.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 201 | 25.00% |
| SHAK240517P00086000 | 2024-04-22 12:44PM EDT | 86.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| SHAK240517P00087500 | 2024-04-26 1:17PM EDT | 87.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| SHAK240517P00090000 | 2024-05-01 3:46PM EDT | 90.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 504 | 591 | 12.50% |
| SHAK240517P00092500 | 2024-04-26 3:07PM EDT | 92.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 13 | 24 | 12.50% |
| SHAK240517P00093000 | 2024-04-24 11:07AM EDT | 93.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| SHAK240517P00094000 | 2024-04-25 3:29PM EDT | 94.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SHAK240517P00095000 | 2024-05-01 3:54PM EDT | 95.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 63 | 129 | 12.50% |
| SHAK240517P00096000 | 2024-04-25 11:12AM EDT | 96.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 15 | 6.25% |
| SHAK240517P00097000 | 2024-05-01 2:45PM EDT | 97.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 6.25% |
| SHAK240517P00097500 | 2024-04-30 2:06PM EDT | 97.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 6.25% |
| SHAK240517P00098000 | 2024-04-25 10:34AM EDT | 98.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 16 | 6.25% |
| SHAK240517P00099000 | 2024-04-30 11:12AM EDT | 99.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| SHAK240517P00100000 | 2024-05-01 3:59PM EDT | 100.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 55 | 149 | 3.13% |
| SHAK240517P00101000 | 2024-05-01 2:45PM EDT | 101.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 3.13% |
| SHAK240517P00102000 | 2024-04-30 11:05AM EDT | 102.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 1.56% |
| SHAK240517P00104000 | 2024-05-01 3:54PM EDT | 104.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| SHAK240517P00105000 | 2024-05-01 2:58PM EDT | 105.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 21 | 169 | 0.00% |
| SHAK240517P00106000 | 2024-04-30 3:59PM EDT | 106.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 22 | 26 | 0.00% |
| SHAK240517P00107000 | 2024-04-30 3:54PM EDT | 107.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 0.00% |
| SHAK240517P00110000 | 2024-04-30 3:59PM EDT | 110.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 5 | 47 | 0.00% |
| SHAK240517P00115000 | 2024-04-04 11:12AM EDT | 115.00 | 14.07 | 0.00 | 0.00 | 0.00 | - | 12 | 16 | 0.00% |
| SHAK240517P00120000 | 2024-03-27 2:52PM EDT | 120.00 | 17.40 | 15.30 | 17.60 | 0.00 | - | 2 | 2 | 62.79% |
© 2024 Yahoo. All rights reserved.