Shake Shack Inc. (SHAK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240726C00081000 | 2024-06-17 11:15AM EDT | 81.00 | 9.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHAK240726C00083000 | 2024-06-13 1:23PM EDT | 83.00 | 12.33 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SHAK240726C00088000 | 2024-07-02 12:14PM EDT | 88.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SHAK240726C00089000 | 2024-07-03 11:42AM EDT | 89.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SHAK240726C00090000 | 2024-07-02 11:09AM EDT | 90.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SHAK240726C00092000 | 2024-07-01 1:37PM EDT | 92.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SHAK240726C00093000 | 2024-07-02 3:36PM EDT | 93.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SHAK240726C00094000 | 2024-06-17 10:57AM EDT | 94.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SHAK240726C00095000 | 2024-06-21 10:02AM EDT | 95.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SHAK240726C00096000 | 2024-07-02 3:41PM EDT | 96.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SHAK240726C00097000 | 2024-07-02 9:59AM EDT | 97.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SHAK240726C00098000 | 2024-07-03 10:46AM EDT | 98.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SHAK240726C00100000 | 2024-06-21 9:46AM EDT | 100.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SHAK240726C00102000 | 2024-06-21 9:35AM EDT | 102.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SHAK240726C00103000 | 2024-07-02 3:36PM EDT | 103.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SHAK240726C00105000 | 2024-06-21 9:46AM EDT | 105.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SHAK240726C00107000 | 2024-06-21 9:35AM EDT | 107.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SHAK240726C00110000 | 2024-06-21 3:04PM EDT | 110.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240726P00070000 | 2024-06-26 10:03AM EDT | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SHAK240726P00075000 | 2024-06-27 12:26PM EDT | 75.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SHAK240726P00080000 | 2024-07-02 12:56PM EDT | 80.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SHAK240726P00081000 | 2024-06-28 3:48PM EDT | 81.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SHAK240726P00082000 | 2024-06-28 3:49PM EDT | 82.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SHAK240726P00083000 | 2024-06-28 12:53PM EDT | 83.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SHAK240726P00084000 | 2024-07-02 12:40PM EDT | 84.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SHAK240726P00085000 | 2024-07-02 2:39PM EDT | 85.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| SHAK240726P00087000 | 2024-06-26 12:42PM EDT | 87.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHAK240726P00088000 | 2024-06-13 12:56PM EDT | 88.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SHAK240726P00089000 | 2024-06-27 2:50PM EDT | 89.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SHAK240726P00090000 | 2024-07-01 9:41AM EDT | 90.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SHAK240726P00092000 | 2024-07-01 9:35AM EDT | 92.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SHAK240726P00095000 | 2024-06-18 11:25AM EDT | 95.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SHAK240726P00100000 | 2024-06-13 12:11PM EDT | 100.00 | 9.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.