Shake Shack Inc. (SHAK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240712C00086000 | 2024-06-25 11:53AM EDT | 86.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| SHAK240712C00087000 | 2024-07-03 11:06AM EDT | 87.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SHAK240712C00088000 | 2024-07-03 12:24PM EDT | 88.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| SHAK240712C00089000 | 2024-07-03 12:16PM EDT | 89.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SHAK240712C00090000 | 2024-07-03 12:21PM EDT | 90.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| SHAK240712C00091000 | 2024-07-03 12:12PM EDT | 91.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SHAK240712C00092000 | 2024-07-03 12:09PM EDT | 92.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SHAK240712C00093000 | 2024-07-03 12:13PM EDT | 93.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SHAK240712C00094000 | 2024-07-02 11:17AM EDT | 94.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SHAK240712C00095000 | 2024-07-03 12:11PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SHAK240712C00096000 | 2024-07-01 12:14PM EDT | 96.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SHAK240712C00097000 | 2024-07-01 1:22PM EDT | 97.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SHAK240712C00098000 | 2024-06-25 10:37AM EDT | 98.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SHAK240712C00100000 | 2024-07-02 10:52AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SHAK240712C00102000 | 2024-07-01 9:33AM EDT | 102.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SHAK240712C00104000 | 2024-07-02 1:17PM EDT | 104.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SHAK240712C00105000 | 2024-06-14 11:11AM EDT | 105.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SHAK240712C00107000 | 2024-06-11 3:00PM EDT | 107.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SHAK240712C00110000 | 2024-06-03 11:12AM EDT | 110.00 | 0.50 | 0.00 | 1.85 | 0.00 | - | 3 | 3 | 131.93% |
| SHAK240712C00115000 | 2024-06-11 3:00PM EDT | 115.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240712P00080000 | 2024-07-02 12:44PM EDT | 80.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| SHAK240712P00082000 | 2024-07-02 9:41AM EDT | 82.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SHAK240712P00083000 | 2024-07-02 3:13PM EDT | 83.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SHAK240712P00085000 | 2024-07-03 9:36AM EDT | 85.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SHAK240712P00086000 | 2024-07-03 10:17AM EDT | 86.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SHAK240712P00087000 | 2024-07-01 12:09PM EDT | 87.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SHAK240712P00088000 | 2024-07-02 11:12AM EDT | 88.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHAK240712P00089000 | 2024-07-02 10:01AM EDT | 89.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHAK240712P00090000 | 2024-07-01 3:16PM EDT | 90.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SHAK240712P00091000 | 2024-06-25 11:03AM EDT | 91.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHAK240712P00092000 | 2024-06-25 12:04PM EDT | 92.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHAK240712P00093000 | 2024-06-13 12:38PM EDT | 93.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHAK240712P00094000 | 2024-07-01 9:32AM EDT | 94.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SHAK240712P00096000 | 2024-06-28 12:07PM EDT | 96.00 | 8.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHAK240712P00105000 | 2024-06-04 3:02PM EDT | 105.00 | 14.35 | 17.50 | 21.00 | 0.00 | - | 1 | 0 | 75.20% |
© 2024 Yahoo. All rights reserved.