Shake Shack Inc. (SHAK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240816C00060000 | 2024-06-21 2:05PM EDT | 60.00 | 29.99 | 28.50 | 32.70 | 0.00 | - | 1 | 1 | 75.15% |
| SHAK240816C00075000 | 2024-06-27 11:07AM EDT | 75.00 | 13.79 | 16.50 | 18.90 | 0.00 | - | 4 | 5 | 68.04% |
| SHAK240816C00080000 | 2024-06-28 12:08PM EDT | 80.00 | 11.00 | 11.00 | 14.10 | -2.52 | -18.64% | 1 | 2 | 51.64% |
| SHAK240816C00085000 | 2024-06-28 1:12PM EDT | 85.00 | 7.80 | 9.00 | 9.70 | -0.30 | -3.70% | 2 | 2 | 51.82% |
| SHAK240816C00087500 | 2024-06-28 2:58PM EDT | 87.50 | 6.90 | 7.40 | 8.10 | +0.70 | +11.29% | 4 | 19 | 50.09% |
| SHAK240816C00090000 | 2024-06-28 12:21PM EDT | 90.00 | 5.10 | 6.30 | 6.70 | -0.50 | -8.93% | 3 | 75 | 51.53% |
| SHAK240816C00092500 | 2024-06-27 2:07PM EDT | 92.50 | 4.40 | 5.10 | 5.50 | 0.00 | - | 3 | 15 | 50.64% |
| SHAK240816C00095000 | 2024-06-26 3:50PM EDT | 95.00 | 3.90 | 3.50 | 5.50 | 0.00 | - | 9 | 84 | 50.18% |
| SHAK240816C00097500 | 2024-06-27 9:44AM EDT | 97.50 | 3.00 | 2.15 | 4.10 | 0.00 | - | 1 | 36 | 53.49% |
| SHAK240816C00100000 | 2024-06-28 3:26PM EDT | 100.00 | 2.25 | 2.45 | 4.90 | +0.25 | +12.50% | 6 | 291 | 55.87% |
| SHAK240816C00105000 | 2024-06-27 11:07AM EDT | 105.00 | 1.09 | 1.45 | 2.10 | 0.00 | - | 4 | 110 | 51.69% |
| SHAK240816C00110000 | 2024-06-28 3:05PM EDT | 110.00 | 0.80 | 0.75 | 1.30 | -0.02 | -2.44% | 3 | 28 | 51.03% |
| SHAK240816C00115000 | 2024-06-17 3:31PM EDT | 115.00 | 1.45 | 0.50 | 0.70 | 0.00 | - | 1 | 2 | 49.15% |
| SHAK240816C00120000 | 2024-06-20 1:35PM EDT | 120.00 | 0.50 | 0.10 | 1.45 | 0.00 | - | - | 1 | 56.57% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240816P00055000 | 2024-06-21 11:45AM EDT | 55.00 | 0.20 | 0.05 | 1.50 | 0.00 | - | 1 | 2 | 93.65% |
| SHAK240816P00065000 | 2024-06-26 12:20PM EDT | 65.00 | 0.88 | 0.35 | 0.50 | +0.36 | +69.23% | 4 | 2 | 58.11% |
| SHAK240816P00070000 | 2024-06-25 2:50PM EDT | 70.00 | 0.95 | 0.15 | 0.80 | 0.00 | - | 3 | 10 | 55.37% |
| SHAK240816P00075000 | 2024-06-27 11:00AM EDT | 75.00 | 1.55 | 1.00 | 1.30 | 0.00 | - | 3 | 25 | 51.05% |
| SHAK240816P00080000 | 2024-06-28 9:38AM EDT | 80.00 | 2.43 | 1.35 | 2.40 | -0.07 | -2.80% | 4 | 26 | 50.15% |
| SHAK240816P00082500 | 2024-06-28 1:06PM EDT | 82.50 | 3.44 | 1.65 | 4.30 | +0.12 | +3.61% | 1 | 22 | 59.92% |
| SHAK240816P00085000 | 2024-06-24 11:04AM EDT | 85.00 | 4.30 | 3.40 | 3.90 | 0.00 | - | 6 | 14 | 48.07% |
| SHAK240816P00087500 | 2024-06-26 11:30AM EDT | 87.50 | 5.62 | 4.40 | 4.90 | 0.00 | - | 10 | 11 | 47.33% |
| SHAK240816P00090000 | 2024-06-28 3:08PM EDT | 90.00 | 6.40 | 5.20 | 6.30 | -0.70 | -9.86% | 2 | 123 | 48.45% |
| SHAK240816P00092500 | 2024-06-21 10:41AM EDT | 92.50 | 8.10 | 6.80 | 7.40 | 0.00 | - | 5 | 9 | 46.02% |
| SHAK240816P00095000 | 2024-06-26 11:37AM EDT | 95.00 | 10.30 | 7.30 | 10.20 | 0.00 | - | 1 | 9 | 55.66% |
| SHAK240816P00097500 | 2024-06-20 3:10PM EDT | 97.50 | 10.80 | 9.10 | 11.80 | 0.00 | - | 1 | 4 | 55.12% |
| SHAK240816P00100000 | 2024-06-25 2:12PM EDT | 100.00 | 13.90 | 11.20 | 13.90 | 0.00 | - | 2 | 11 | 57.76% |
© 2024 Yahoo. All rights reserved.