Shake Shack Inc. (SHAK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240705C00086000 | 2024-07-03 11:06AM EDT | 86.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SHAK240705C00087000 | 2024-07-03 11:49AM EDT | 87.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SHAK240705C00088000 | 2024-07-03 11:49AM EDT | 88.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SHAK240705C00089000 | 2024-07-02 11:12AM EDT | 89.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SHAK240705C00090000 | 2024-07-03 12:21PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| SHAK240705C00091000 | 2024-07-01 1:38PM EDT | 91.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| SHAK240705C00092000 | 2024-07-02 9:50AM EDT | 92.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SHAK240705C00093000 | 2024-07-01 11:09AM EDT | 93.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| SHAK240705C00094000 | 2024-07-02 12:14PM EDT | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SHAK240705C00095000 | 2024-07-01 9:30AM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHAK240705C00096000 | 2024-06-27 11:34AM EDT | 96.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SHAK240705C00097000 | 2024-06-21 3:39PM EDT | 97.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHAK240705C00098000 | 2024-06-24 1:34PM EDT | 98.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SHAK240705C00099000 | 2024-06-17 3:01PM EDT | 99.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SHAK240705C00100000 | 2024-07-02 1:13PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SHAK240705C00101000 | 2024-06-07 9:50AM EDT | 101.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHAK240705C00105000 | 2024-05-31 10:55AM EDT | 105.00 | 0.61 | 0.00 | 1.35 | 0.00 | - | 4 | 4 | 296.09% |
| SHAK240705C00108000 | 2024-06-17 12:28PM EDT | 108.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SHAK240705C00109000 | 2024-06-20 10:43AM EDT | 109.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SHAK240705C00110000 | 2024-06-03 1:02PM EDT | 110.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 20 | 0 | 316.02% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240705P00069000 | 2024-06-28 9:54AM EDT | 69.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHAK240705P00070000 | 2024-06-28 3:15PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| SHAK240705P00071000 | 2024-06-28 12:12PM EDT | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 50.00% |
| SHAK240705P00075000 | 2024-06-07 11:04AM EDT | 75.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SHAK240705P00077000 | 2024-06-17 3:35PM EDT | 77.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SHAK240705P00078000 | 2024-06-25 9:30AM EDT | 78.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SHAK240705P00079000 | 2024-07-01 3:06PM EDT | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHAK240705P00080000 | 2024-07-02 10:13AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SHAK240705P00081000 | 2024-07-02 9:44AM EDT | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| SHAK240705P00082000 | 2024-07-03 12:23PM EDT | 82.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SHAK240705P00083000 | 2024-07-03 12:54PM EDT | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SHAK240705P00084000 | 2024-07-03 12:23PM EDT | 84.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SHAK240705P00085000 | 2024-07-03 12:54PM EDT | 85.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| SHAK240705P00086000 | 2024-07-03 10:48AM EDT | 86.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SHAK240705P00087000 | 2024-07-02 10:53AM EDT | 87.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SHAK240705P00088000 | 2024-07-03 11:45AM EDT | 88.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SHAK240705P00089000 | 2024-07-02 3:55PM EDT | 89.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SHAK240705P00090000 | 2024-07-01 2:20PM EDT | 90.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHAK240705P00091000 | 2024-07-01 3:16PM EDT | 91.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SHAK240705P00092000 | 2024-07-03 10:31AM EDT | 92.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SHAK240705P00094000 | 2024-07-03 11:51AM EDT | 94.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SHAK240705P00095000 | 2024-07-03 11:51AM EDT | 95.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SHAK240705P00096000 | 2024-07-03 11:47AM EDT | 96.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHAK240705P00097000 | 2024-06-24 10:57AM EDT | 97.00 | 9.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHAK240705P00098000 | 2024-06-10 10:25AM EDT | 98.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHAK240705P00100000 | 2024-06-18 10:05AM EDT | 100.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.