UK markets open in 4 hours 55 minutes
NIKKEI 225
38,155.19 -118.86 (-0.31%) HANG SENG
17,826.96 +63.93 (+0.36%) CRUDE OIL
79.24 +0.24 (+0.30%) GOLD FUTURES
2,333.80 +22.80 (+0.99%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,667.83 -2,123.04 (-4.44%)
Shake Shack Inc. (SHAK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240621C00027500 | 2024-02-23 11:38AM EDT | 27.50 | 71.50 | 81.00 | 84.40 | 0.00 | - | 2 | 2 | 398.05% |
| SHAK240621C00045000 | 2024-02-02 1:16PM EDT | 45.00 | 33.28 | 60.70 | 65.50 | 0.00 | - | 4 | 24 | 227.59% |
| SHAK240621C00047500 | 2023-10-19 12:58PM EDT | 47.50 | 14.60 | 16.90 | 17.30 | 0.00 | - | 12 | 12 | 0.00% |
| SHAK240621C00050000 | 2024-03-13 9:30AM EDT | 50.00 | 53.52 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| SHAK240621C00052500 | 2024-01-12 3:08PM EDT | 52.50 | 17.30 | 27.90 | 30.10 | 0.00 | - | 1 | 8 | 0.00% |
| SHAK240621C00055000 | 2024-04-19 10:11AM EDT | 55.00 | 41.01 | 46.50 | 51.00 | 0.00 | - | 3 | 29 | 95.80% |
| SHAK240621C00057500 | 2024-01-16 11:23AM EDT | 57.50 | 12.80 | 35.40 | 39.60 | 0.00 | - | 2 | 3 | 0.00% |
| SHAK240621C00060000 | 2024-04-23 3:54PM EDT | 60.00 | 41.00 | 41.50 | 46.30 | 0.00 | - | 3 | 75 | 89.45% |
| SHAK240621C00062500 | 2024-02-06 11:09AM EDT | 62.50 | 17.00 | 41.10 | 45.20 | 0.00 | - | 2 | 31 | 119.75% |
| SHAK240621C00065000 | 2024-04-23 12:29PM EDT | 65.00 | 36.14 | 36.50 | 41.30 | 0.00 | - | 2 | 28 | 78.13% |
| SHAK240621C00067500 | 2024-01-29 1:05PM EDT | 67.50 | 13.80 | 35.80 | 39.60 | 0.00 | - | 1 | 16 | 98.58% |
| SHAK240621C00070000 | 2024-04-19 3:22PM EDT | 70.00 | 25.90 | 31.70 | 36.50 | 0.00 | - | 1 | 105 | 72.41% |
| SHAK240621C00072500 | 2024-05-01 3:35PM EDT | 72.50 | 32.75 | 29.50 | 34.00 | +7.25 | +28.43% | 7 | 39 | 70.12% |
| SHAK240621C00075000 | 2024-04-29 12:02PM EDT | 75.00 | 31.15 | 27.00 | 31.80 | 0.00 | - | 2 | 118 | 67.46% |
| SHAK240621C00077500 | 2024-04-03 12:23PM EDT | 77.50 | 27.65 | 24.50 | 29.30 | 0.00 | - | 3 | 80 | 62.09% |
| SHAK240621C00080000 | 2024-04-17 11:44AM EDT | 80.00 | 17.90 | 22.50 | 27.00 | 0.00 | - | 1 | 106 | 61.89% |
| SHAK240621C00082500 | 2024-04-16 12:36PM EDT | 82.50 | 17.20 | 21.90 | 23.90 | 0.00 | - | 3 | 83 | 64.26% |
| SHAK240621C00085000 | 2024-04-10 9:38AM EDT | 85.00 | 14.96 | 18.00 | 21.50 | 0.00 | - | 5 | 56 | 51.03% |
| SHAK240621C00087500 | 2024-02-12 1:31PM EDT | 87.50 | 6.20 | 19.20 | 20.00 | 0.00 | - | - | 2 | 68.51% |
| SHAK240621C00090000 | 2024-04-30 3:26PM EDT | 90.00 | 18.52 | 15.90 | 19.00 | 0.00 | - | 3 | 95 | 64.81% |
| SHAK240621C00092500 | 2024-04-23 10:37AM EDT | 92.50 | 11.50 | 14.10 | 15.70 | 0.00 | - | 10 | 10 | 57.67% |
| SHAK240621C00095000 | 2024-04-25 11:28AM EDT | 95.00 | 10.20 | 12.40 | 13.30 | 0.00 | - | 3 | 53 | 54.25% |
| SHAK240621C00097500 | 2024-04-25 3:07PM EDT | 97.50 | 10.00 | 8.70 | 11.30 | 0.00 | - | 2 | 52 | 53.87% |
| SHAK240621C00100000 | 2024-05-01 12:53PM EDT | 100.00 | 9.60 | 9.40 | 9.80 | -1.05 | -9.86% | 2 | 292 | 51.67% |
| SHAK240621C00105000 | 2024-05-01 3:02PM EDT | 105.00 | 8.42 | 6.80 | 7.20 | -0.08 | -0.94% | 112 | 135 | 50.33% |
| SHAK240621C00110000 | 2024-05-01 2:45PM EDT | 110.00 | 5.90 | 4.80 | 5.10 | -0.30 | -4.84% | 26 | 510 | 50.35% |
| SHAK240621C00115000 | 2024-05-01 3:38PM EDT | 115.00 | 3.60 | 3.30 | 3.60 | -0.40 | -10.00% | 161 | 465 | 50.11% |
| SHAK240621C00120000 | 2024-05-01 1:03PM EDT | 120.00 | 2.10 | 2.05 | 2.40 | -0.90 | -30.00% | 186 | 337 | 49.21% |
| SHAK240621C00125000 | 2024-05-01 1:17PM EDT | 125.00 | 1.25 | 1.25 | 1.60 | -0.80 | -39.02% | 161 | 674 | 48.96% |
| SHAK240621C00130000 | 2024-05-01 9:30AM EDT | 130.00 | 0.92 | 0.75 | 1.05 | -0.28 | -23.33% | 2 | 45 | 48.83% |
| SHAK240621C00135000 | 2024-04-30 3:03PM EDT | 135.00 | 0.85 | 0.45 | 0.70 | 0.00 | - | 70 | 97 | 49.12% |
| SHAK240621C00140000 | 2024-04-26 1:54PM EDT | 140.00 | 0.54 | 0.30 | 0.50 | 0.00 | - | 1 | 10 | 50.20% |
| SHAK240621C00145000 | 2024-04-29 11:18AM EDT | 145.00 | 0.40 | 0.05 | 1.20 | 0.00 | - | 1 | 43 | 57.13% |
| SHAK240621C00150000 | 2024-03-14 2:35PM EDT | 150.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 56.30% |
| SHAK240621C00155000 | 2024-04-01 11:04AM EDT | 155.00 | 0.46 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 59.42% |
| SHAK240621C00160000 | 2024-03-11 3:27PM EDT | 160.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 3 | 14 | 63.09% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240621P00030000 | 2023-12-11 11:02AM EDT | 30.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 173.44% |
| SHAK240621P00032500 | 2023-11-09 3:12PM EDT | 32.50 | 0.70 | 0.15 | 0.45 | 0.00 | - | - | 6 | 156.84% |
| SHAK240621P00035000 | 2023-11-14 11:11AM EDT | 35.00 | 0.62 | 0.00 | 0.35 | 0.00 | - | 3 | 3 | 135.74% |
| SHAK240621P00037500 | 2023-10-30 1:49PM EDT | 37.50 | 1.70 | 0.55 | 0.75 | 0.00 | - | - | 1 | 159.18% |
| SHAK240621P00040000 | 2024-02-15 10:51AM EDT | 40.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 135.45% |
| SHAK240621P00042500 | 2024-02-29 12:14PM EDT | 42.50 | 0.15 | 0.00 | 0.40 | 0.00 | - | 2 | 53 | 115.23% |
| SHAK240621P00045000 | 2024-01-03 4:12PM EDT | 45.00 | 0.81 | 0.20 | 0.45 | 0.00 | - | 12 | 14 | 117.09% |
| SHAK240621P00047500 | 2024-04-12 1:26PM EDT | 47.50 | 0.31 | 0.00 | 0.30 | 0.00 | - | 16 | 28 | 97.66% |
| SHAK240621P00050000 | 2024-04-19 12:20PM EDT | 50.00 | 0.35 | 0.00 | 0.95 | 0.00 | - | 20 | 54 | 111.04% |
| SHAK240621P00052500 | 2024-04-19 12:20PM EDT | 52.50 | 0.40 | 0.00 | 0.95 | 0.00 | - | 20 | 46 | 104.40% |
| SHAK240621P00055000 | 2024-02-29 2:01PM EDT | 55.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 108 | 93.85% |
| SHAK240621P00057500 | 2024-04-12 1:26PM EDT | 57.50 | 0.41 | 0.00 | 1.00 | 0.00 | - | 16 | 9 | 92.97% |
| SHAK240621P00060000 | 2024-03-07 3:37PM EDT | 60.00 | 0.29 | 0.05 | 0.75 | 0.00 | - | 2 | 92 | 83.40% |
| SHAK240621P00062500 | 2024-02-26 1:47PM EDT | 62.50 | 0.45 | 0.05 | 0.50 | 0.00 | - | 76 | 78 | 72.85% |
| SHAK240621P00065000 | 2024-05-01 1:31PM EDT | 65.00 | 0.22 | 0.10 | 1.15 | -0.23 | -51.11% | 10 | 81 | 79.74% |
| SHAK240621P00067500 | 2024-04-25 10:55AM EDT | 67.50 | 0.30 | 0.10 | 0.40 | -0.15 | -33.33% | 4 | 77 | 62.01% |
| SHAK240621P00070000 | 2024-05-01 11:55AM EDT | 70.00 | 0.45 | 0.10 | 1.25 | +0.06 | +15.38% | 1 | 91 | 70.22% |
| SHAK240621P00072500 | 2024-03-19 11:41AM EDT | 72.50 | 0.70 | 0.60 | 1.00 | 0.00 | - | 3 | 35 | 67.72% |
| SHAK240621P00075000 | 2024-04-30 10:30AM EDT | 75.00 | 0.55 | 0.45 | 0.60 | 0.00 | - | 10 | 102 | 56.59% |
| SHAK240621P00077500 | 2024-04-05 11:18AM EDT | 77.50 | 1.15 | 0.60 | 0.80 | 0.00 | - | 2 | 71 | 55.52% |
| SHAK240621P00080000 | 2024-04-30 2:35PM EDT | 80.00 | 0.75 | 0.75 | 0.95 | 0.00 | - | 1 | 148 | 53.32% |
| SHAK240621P00082500 | 2024-05-01 3:52PM EDT | 82.50 | 1.03 | 1.00 | 1.20 | +0.03 | +3.00% | 5 | 145 | 52.10% |
| SHAK240621P00085000 | 2024-05-01 12:44PM EDT | 85.00 | 1.40 | 1.30 | 1.55 | +0.12 | +9.38% | 4 | 236 | 51.10% |
| SHAK240621P00087500 | 2024-05-01 2:42PM EDT | 87.50 | 1.61 | 1.70 | 1.90 | +0.01 | +0.62% | 10 | 34 | 50.90% |
| SHAK240621P00090000 | 2024-05-01 12:04PM EDT | 90.00 | 2.31 | 2.20 | 2.45 | +0.41 | +21.58% | 10 | 133 | 50.43% |
| SHAK240621P00092500 | 2024-05-01 2:42PM EDT | 92.50 | 2.80 | 2.80 | 3.10 | +0.25 | +9.80% | 44 | 130 | 49.90% |
| SHAK240621P00095000 | 2024-05-01 1:10PM EDT | 95.00 | 3.80 | 3.50 | 3.80 | +0.80 | +26.67% | 74 | 176 | 48.88% |
| SHAK240621P00097500 | 2024-05-01 1:15PM EDT | 97.50 | 4.15 | 4.40 | 4.70 | +0.35 | +9.21% | 23 | 60 | 48.46% |
| SHAK240621P00100000 | 2024-05-01 3:59PM EDT | 100.00 | 5.55 | 5.40 | 5.70 | +1.00 | +21.98% | 334 | 170 | 47.85% |
| SHAK240621P00105000 | 2024-05-01 3:37PM EDT | 105.00 | 8.03 | 7.80 | 8.10 | +1.21 | +17.74% | 41 | 146 | 46.63% |
| SHAK240621P00110000 | 2024-04-30 11:40AM EDT | 110.00 | 10.00 | 10.70 | 11.20 | 0.00 | - | 4 | 43 | 46.55% |
| SHAK240621P00115000 | 2024-04-30 11:41AM EDT | 115.00 | 13.42 | 13.40 | 16.40 | 0.00 | - | 3 | 46 | 58.17% |
| SHAK240621P00120000 | 2024-03-04 4:29PM EDT | 120.00 | 19.00 | 17.90 | 21.70 | 0.00 | - | 30 | 8 | 55.15% |
| SHAK240621P00125000 | 2024-03-01 4:05PM EDT | 125.00 | 21.00 | 21.80 | 24.00 | 0.00 | - | 1 | 1 | 55.92% |
© 2024 Yahoo. All rights reserved.