Shake Shack Inc. (SHAK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240607C00102000 | 2024-05-17 10:39AM EDT | 102.00 | 2.65 | 1.60 | 2.80 | -0.85 | -24.29% | 3 | 7 | 42.24% |
| SHAK240607C00103000 | 2024-05-16 12:20PM EDT | 103.00 | 3.40 | 0.90 | 2.00 | 0.00 | - | 2 | 10 | 37.23% |
| SHAK240607C00104000 | 2024-05-17 11:56AM EDT | 104.00 | 1.70 | 0.95 | 2.05 | -1.10 | -39.29% | 1 | 9 | 41.32% |
| SHAK240607C00107000 | 2024-05-15 10:06AM EDT | 107.00 | 1.85 | 0.45 | 0.75 | 0.00 | - | 2 | 4 | 33.30% |
| SHAK240607C00108000 | 2024-05-15 12:56PM EDT | 108.00 | 1.50 | 0.35 | 0.60 | 0.00 | - | 1 | 5 | 33.25% |
| SHAK240607C00110000 | 2024-05-13 9:45AM EDT | 110.00 | 1.00 | 0.20 | 0.45 | 0.00 | - | 1 | 3 | 34.86% |
| SHAK240607C00111000 | 2024-05-16 3:35PM EDT | 111.00 | 0.55 | 0.15 | 0.30 | 0.00 | - | 1 | 2 | 33.30% |
| SHAK240607C00112000 | 2024-05-13 2:17PM EDT | 112.00 | 0.76 | 0.35 | 0.35 | 0.00 | - | 3 | 3 | 36.62% |
| SHAK240607C00115000 | 2024-05-09 12:39PM EDT | 115.00 | 0.85 | 0.05 | 0.25 | 0.00 | - | 1 | 1 | 39.31% |
| SHAK240607C00118000 | 2024-05-03 10:15AM EDT | 118.00 | 1.70 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 57.81% |
| SHAK240607C00120000 | 2024-05-02 3:53PM EDT | 120.00 | 0.75 | 0.10 | 0.50 | 0.00 | - | - | 1 | 55.66% |
| SHAK240607C00125000 | 2024-05-14 12:46PM EDT | 125.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 17 | 60.35% |
| SHAK240607C00130000 | 2024-05-02 9:32AM EDT | 130.00 | 0.45 | 0.00 | 1.25 | 0.00 | - | 9 | 12 | 75.98% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240607P00080000 | 2024-05-17 10:31AM EDT | 80.00 | 0.06 | 0.00 | 1.35 | -0.09 | -60.00% | 34 | 15 | 69.04% |
| SHAK240607P00086000 | 2024-04-30 11:03AM EDT | 86.00 | 1.03 | 0.05 | 0.75 | 0.00 | - | - | 3 | 52.49% |
| SHAK240607P00088000 | 2024-05-10 11:05AM EDT | 88.00 | 0.20 | 0.20 | 0.35 | 0.00 | - | - | 5 | 37.21% |
| SHAK240607P00090000 | 2024-05-15 1:56PM EDT | 90.00 | 0.32 | 0.30 | 0.95 | 0.00 | - | 5 | 7 | 43.70% |
| SHAK240607P00091000 | 2024-05-07 3:44PM EDT | 91.00 | 0.44 | 0.40 | 0.60 | 0.00 | - | - | 1 | 34.33% |
| SHAK240607P00092000 | 2024-05-13 12:39PM EDT | 92.00 | 0.50 | 0.30 | 0.60 | 0.00 | - | 15 | 15 | 31.30% |
| SHAK240607P00093000 | 2024-05-07 2:04PM EDT | 93.00 | 0.55 | 0.65 | 0.95 | 0.00 | - | - | 1 | 33.79% |
| SHAK240607P00095000 | 2024-05-08 11:14AM EDT | 95.00 | 1.40 | 1.10 | 1.40 | 0.00 | - | 2 | 7 | 32.72% |
| SHAK240607P00096000 | 2024-05-07 11:04AM EDT | 96.00 | 0.70 | 1.40 | 1.65 | 0.00 | - | 20 | 21 | 31.79% |
| SHAK240607P00098000 | 2024-05-10 12:44PM EDT | 98.00 | 1.75 | 2.15 | 2.40 | 0.00 | - | 2 | 0 | 31.23% |
| SHAK240607P00099000 | 2024-05-17 3:40PM EDT | 99.00 | 2.65 | 2.45 | 2.85 | +1.05 | +65.62% | 3 | 6 | 30.91% |
| SHAK240607P00100000 | 2024-05-16 11:29AM EDT | 100.00 | 1.80 | 3.10 | 3.40 | 0.00 | - | 6 | 11 | 31.08% |
| SHAK240607P00101000 | 2024-05-07 11:04AM EDT | 101.00 | 3.70 | 3.70 | 4.00 | +2.17 | +141.83% | 3 | 20 | 31.23% |
| SHAK240607P00103000 | 2024-05-06 10:53AM EDT | 103.00 | 1.70 | 4.90 | 5.30 | 0.00 | - | 1 | 2 | 31.01% |
| SHAK240607P00105000 | 2024-05-01 10:57AM EDT | 105.00 | 7.25 | 4.70 | 8.50 | 0.00 | - | - | 5 | 51.78% |
| SHAK240607P00107000 | 2024-05-08 10:35AM EDT | 107.00 | 6.00 | 7.50 | 9.90 | 0.00 | - | 1 | 2 | 51.15% |
| SHAK240607P00108000 | 2024-04-29 10:18AM EDT | 108.00 | 8.25 | 7.70 | 11.10 | 0.00 | - | - | 1 | 56.64% |
| SHAK240607P00110000 | 2024-05-01 10:57AM EDT | 110.00 | 10.25 | 10.40 | 11.40 | 0.00 | - | - | 5 | 37.13% |
| SHAK240607P00120000 | 2024-04-29 10:18AM EDT | 120.00 | 16.35 | 18.70 | 22.50 | 0.00 | - | - | 2 | 78.44% |
© 2024 Yahoo. All rights reserved.