UK markets closed
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.24 -2.75 (-3.57%) GOLD FUTURES
2,366.80 +21.00 (+0.90%) DOW
38,284.04 -402.28 (-1.04%) Bitcoin GBP
54,142.27 +916.60 (+1.72%)
Shake Shack Inc. (SHAK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:51PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240719C00075000 | 2024-05-31 12:49PM EDT | 75.00 | 18.03 | 16.00 | 17.00 | 0.00 | - | 1 | 5 | 56.10% |
| SHAK240719C00090000 | 2024-05-28 9:30AM EDT | 90.00 | 10.48 | 5.10 | 5.40 | 0.00 | - | 1 | 1 | 42.63% |
| SHAK240719C00092500 | 2024-06-03 10:31AM EDT | 92.50 | 5.60 | 3.90 | 4.20 | -0.50 | -8.20% | 26 | 6 | 41.63% |
| SHAK240719C00095000 | 2024-06-03 12:08PM EDT | 95.00 | 4.00 | 2.85 | 3.20 | +0.15 | +3.90% | 10 | 12 | 40.81% |
| SHAK240719C00097500 | 2024-05-29 12:00PM EDT | 97.50 | 4.50 | 1.85 | 2.50 | 0.00 | - | 3 | 7 | 41.11% |
| SHAK240719C00100000 | 2024-06-03 11:47AM EDT | 100.00 | 2.33 | 1.50 | 1.80 | -0.37 | -13.70% | 11 | 25 | 40.09% |
| SHAK240719C00105000 | 2024-06-03 11:47AM EDT | 105.00 | 1.28 | 0.70 | 1.00 | -0.12 | -8.57% | 1 | 25 | 40.26% |
| SHAK240719C00110000 | 2024-06-03 10:37AM EDT | 110.00 | 0.40 | 0.35 | 0.75 | -0.50 | -55.56% | 10 | 70 | 44.17% |
| SHAK240719C00115000 | 2024-05-28 3:07PM EDT | 115.00 | 0.56 | 0.15 | 0.35 | 0.00 | - | 1 | 10 | 42.68% |
| SHAK240719C00120000 | 2024-05-23 11:31AM EDT | 120.00 | 0.33 | 0.05 | 0.75 | 0.00 | - | - | 1 | 57.01% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240719P00070000 | 2024-05-30 10:07AM EDT | 70.00 | 0.36 | 0.05 | 0.75 | 0.00 | - | 4 | 4 | 54.69% |
| SHAK240719P00075000 | 2024-05-23 1:19PM EDT | 75.00 | 0.30 | 0.50 | 0.70 | 0.00 | - | - | 1 | 42.07% |
| SHAK240719P00080000 | 2024-05-31 11:09AM EDT | 80.00 | 1.02 | 1.10 | 1.35 | 0.00 | - | 1 | 8 | 38.97% |
| SHAK240719P00085000 | 2024-05-31 3:56PM EDT | 85.00 | 1.77 | 2.20 | 2.50 | +0.37 | +26.43% | 10 | 13 | 36.08% |
| SHAK240719P00090000 | 2024-06-03 12:32PM EDT | 90.00 | 4.37 | 4.10 | 4.50 | +1.52 | +53.33% | 16 | 21 | 34.34% |
| SHAK240719P00092500 | 2024-05-31 3:23PM EDT | 92.50 | 3.80 | 5.40 | 5.80 | 0.00 | - | 17 | 30 | 33.26% |
| SHAK240719P00095000 | 2024-05-31 11:01AM EDT | 95.00 | 6.20 | 6.90 | 7.30 | 0.00 | - | 3 | 29 | 31.96% |
| SHAK240719P00097500 | 2024-05-31 3:10PM EDT | 97.50 | 6.50 | 8.60 | 9.30 | 0.00 | - | 4 | 6 | 33.30% |
| SHAK240719P00100000 | 2024-05-24 2:00PM EDT | 100.00 | 5.90 | 8.90 | 11.30 | 0.00 | - | 5 | 20 | 33.23% |
| SHAK240719P00105000 | 2024-05-29 2:51PM EDT | 105.00 | 11.00 | 14.50 | 15.60 | 0.00 | - | 1 | 15 | 31.79% |
© 2024 Yahoo. All rights reserved.