Shake Shack Inc. (SHAK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240524C00095000 | 2024-04-19 12:32PM EDT | 95.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SHAK240524C00099000 | 2024-04-19 3:56PM EDT | 99.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHAK240524C00103000 | 2024-05-02 10:15AM EDT | 103.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHAK240524C00104000 | 2024-05-01 1:19PM EDT | 104.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SHAK240524C00105000 | 2024-05-02 10:41AM EDT | 105.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| SHAK240524C00106000 | 2024-05-02 3:02PM EDT | 106.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SHAK240524C00108000 | 2024-05-02 11:23AM EDT | 108.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SHAK240524C00111000 | 2024-05-02 11:23AM EDT | 111.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SHAK240524C00112000 | 2024-04-17 12:05PM EDT | 112.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SHAK240524C00113000 | 2024-05-02 1:48PM EDT | 113.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SHAK240524C00114000 | 2024-04-23 3:33PM EDT | 114.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SHAK240524C00115000 | 2024-05-01 3:53PM EDT | 115.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SHAK240524C00120000 | 2024-04-19 1:31PM EDT | 120.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| SHAK240524C00125000 | 2024-04-29 9:56AM EDT | 125.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240524P00080000 | 2024-05-01 3:37PM EDT | 80.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SHAK240524P00085000 | 2024-04-19 3:11PM EDT | 85.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SHAK240524P00086000 | 2024-05-02 11:56AM EDT | 86.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SHAK240524P00088000 | 2024-04-26 2:37PM EDT | 88.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SHAK240524P00089000 | 2024-05-02 2:46PM EDT | 89.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SHAK240524P00092000 | 2024-05-02 2:46PM EDT | 92.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SHAK240524P00094000 | 2024-04-19 3:20PM EDT | 94.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SHAK240524P00095000 | 2024-04-25 9:43AM EDT | 95.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SHAK240524P00096000 | 2024-04-12 3:58PM EDT | 96.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SHAK240524P00097000 | 2024-05-02 9:32AM EDT | 97.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SHAK240524P00098000 | 2024-04-25 2:03PM EDT | 98.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SHAK240524P00100000 | 2024-05-02 1:15PM EDT | 100.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SHAK240524P00103000 | 2024-05-02 10:15AM EDT | 103.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| SHAK240524P00104000 | 2024-05-02 10:37AM EDT | 104.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.