Shake Shack Inc. (SHAK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240628C00085000 | 2024-06-14 12:47PM EDT | 85.00 | 5.32 | 4.10 | 5.90 | 0.00 | - | - | 1 | 56.20% |
| SHAK240628C00090000 | 2024-06-21 3:59PM EDT | 90.00 | 1.23 | 1.10 | 1.40 | -2.07 | -62.73% | 14 | 12 | 40.48% |
| SHAK240628C00091000 | 2024-06-21 10:16AM EDT | 91.00 | 1.09 | 0.70 | 0.95 | -0.71 | -39.44% | 4 | 158 | 38.43% |
| SHAK240628C00092000 | 2024-06-21 10:35AM EDT | 92.00 | 0.85 | 0.45 | 0.65 | -0.79 | -48.17% | 13 | 27 | 37.89% |
| SHAK240628C00093000 | 2024-06-21 11:40AM EDT | 93.00 | 0.60 | 0.30 | 0.45 | -0.65 | -52.00% | 6 | 33 | 38.18% |
| SHAK240628C00094000 | 2024-06-21 1:57PM EDT | 94.00 | 0.31 | 0.20 | 0.65 | -0.97 | -75.78% | 10 | 11 | 50.20% |
| SHAK240628C00095000 | 2024-06-21 11:39AM EDT | 95.00 | 0.32 | 0.10 | 0.25 | -0.31 | -49.21% | 8 | 9 | 41.02% |
| SHAK240628C00096000 | 2024-06-21 12:05PM EDT | 96.00 | 0.25 | 0.05 | 0.20 | -0.19 | -43.18% | 18 | 39 | 43.07% |
| SHAK240628C00097000 | 2024-06-21 11:11AM EDT | 97.00 | 0.17 | 0.05 | 0.20 | -1.38 | -89.03% | 15 | 8 | 47.36% |
| SHAK240628C00098000 | 2024-06-03 12:43PM EDT | 98.00 | 0.15 | 0.05 | 0.20 | -0.85 | -85.00% | 10 | 5 | 51.56% |
| SHAK240628C00099000 | 2024-06-21 11:14AM EDT | 99.00 | 0.14 | 0.05 | 0.20 | -0.61 | -81.33% | 10 | 2 | 50.29% |
| SHAK240628C00100000 | 2024-06-21 11:16AM EDT | 100.00 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 11 | 122 | 51.76% |
| SHAK240628C00101000 | 2024-06-20 11:24AM EDT | 101.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 11 | 12 | 74.90% |
| SHAK240628C00102000 | 2024-06-14 12:26PM EDT | 102.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 4 | 5 | 79.10% |
| SHAK240628C00103000 | 2024-06-14 3:56PM EDT | 103.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 81.84% |
| SHAK240628C00104000 | 2024-06-21 3:27PM EDT | 104.00 | 0.05 | 0.00 | 0.75 | -1.42 | -96.60% | 1 | 1 | 85.74% |
| SHAK240628C00105000 | 2024-06-21 1:21PM EDT | 105.00 | 0.06 | 0.00 | 0.05 | -0.04 | -40.00% | 23 | 4 | 55.86% |
| SHAK240628C00106000 | 2024-05-28 2:23PM EDT | 106.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 93.46% |
| SHAK240628C00107000 | 2024-05-24 1:42PM EDT | 107.00 | 1.08 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 102.83% |
| SHAK240628C00108000 | 2024-06-07 12:11PM EDT | 108.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 116.60% |
| SHAK240628C00110000 | 2024-06-14 11:14AM EDT | 110.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 11 | 94.92% |
| SHAK240628C00112000 | 2024-05-28 3:00PM EDT | 112.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 114.84% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240628P00070000 | 2024-05-31 12:13PM EDT | 70.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 125.39% |
| SHAK240628P00075000 | 2024-06-21 1:19PM EDT | 75.00 | 0.05 | 0.00 | 0.15 | -0.07 | -58.33% | 20 | 10 | 69.34% |
| SHAK240628P00080000 | 2024-06-18 10:47AM EDT | 80.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 23 | 53.52% |
| SHAK240628P00081000 | 2024-06-21 9:38AM EDT | 81.00 | 0.20 | 0.05 | 0.15 | +0.03 | +17.65% | 3 | 2 | 48.63% |
| SHAK240628P00083000 | 2024-06-21 10:53AM EDT | 83.00 | 0.25 | 0.15 | 0.25 | -0.10 | -28.57% | 10 | 9 | 43.95% |
| SHAK240628P00085000 | 2024-06-21 3:41PM EDT | 85.00 | 0.54 | 0.35 | 0.50 | +0.09 | +20.00% | 4 | 25 | 41.70% |
| SHAK240628P00086000 | 2024-06-21 3:02PM EDT | 86.00 | 0.85 | 0.50 | 0.70 | +0.05 | +6.25% | 7 | 41 | 40.72% |
| SHAK240628P00087000 | 2024-06-21 3:32PM EDT | 87.00 | 1.05 | 0.75 | 1.00 | +0.15 | +16.67% | 17 | 31 | 40.72% |
| SHAK240628P00088000 | 2024-06-21 1:11PM EDT | 88.00 | 1.32 | 1.05 | 1.30 | -0.03 | -2.22% | 2 | 160 | 38.87% |
| SHAK240628P00089000 | 2024-06-21 3:32PM EDT | 89.00 | 1.90 | 1.45 | 1.80 | +0.72 | +61.02% | 33 | 25 | 39.65% |
| SHAK240628P00090000 | 2024-06-21 3:51PM EDT | 90.00 | 2.51 | 2.00 | 2.40 | +0.21 | +9.13% | 15 | 151 | 40.72% |
| SHAK240628P00091000 | 2024-06-21 1:26PM EDT | 91.00 | 3.00 | 2.05 | 3.00 | +1.35 | +81.82% | 5 | 28 | 39.89% |
| SHAK240628P00092000 | 2024-06-21 11:00AM EDT | 92.00 | 3.49 | 2.35 | 5.70 | +0.75 | +27.37% | 2 | 17 | 87.11% |
| SHAK240628P00093000 | 2024-06-13 1:30PM EDT | 93.00 | 2.35 | 4.20 | 4.70 | 0.00 | - | 50 | 51 | 45.95% |
| SHAK240628P00094000 | 2024-06-21 12:46PM EDT | 94.00 | 5.10 | 4.50 | 5.60 | +1.16 | +29.44% | 1 | 125 | 48.98% |
| SHAK240628P00095000 | 2024-06-20 2:37PM EDT | 95.00 | 5.06 | 5.40 | 6.50 | 0.00 | - | 10 | 14 | 51.17% |
| SHAK240628P00096000 | 2024-06-20 10:54AM EDT | 96.00 | 6.15 | 5.10 | 7.60 | 0.00 | - | 2 | 2 | 59.96% |
| SHAK240628P00098000 | 2024-06-05 2:38PM EDT | 98.00 | 4.53 | 8.30 | 10.40 | 0.00 | - | 3 | 2 | 59.86% |
| SHAK240628P00099000 | 2024-06-05 11:04AM EDT | 99.00 | 6.21 | 9.70 | 10.80 | 0.00 | - | - | 5 | 59.18% |
| SHAK240628P00100000 | 2024-06-13 12:11PM EDT | 100.00 | 8.03 | 9.30 | 12.30 | 0.00 | - | 2 | 2 | 103.52% |
| SHAK240628P00103000 | 2024-05-17 2:14PM EDT | 103.00 | 6.00 | 12.20 | 15.90 | 0.00 | - | 15 | 5 | 57.03% |
| SHAK240628P00104000 | 2024-06-03 9:59AM EDT | 104.00 | 10.90 | 14.00 | 16.60 | 0.00 | - | 2 | 2 | 82.03% |
| SHAK240628P00105000 | 2024-06-03 12:19PM EDT | 105.00 | 14.60 | 15.20 | 17.80 | 0.00 | - | 1 | 1 | 96.78% |
© 2024 Yahoo. All rights reserved.