UK markets closed
NIKKEI 225
30,168.27+496.57(+1.67%)HANG SENG
30,074.17+355.93(+1.20%)CRUDE OIL
63.17-0.05(-0.08%)
Shake Shack Inc. (SHAK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
120.48-4.85 (-3.87%)
As of 2:07PM EST. Market open.
Callsfor26 February 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK210226C00080000 | 2021-01-27 10:46AM EST | 80.00 | 49.73 | 37.85 | 42.20 | 0.00 | - | 1 | 1 | 450.59% |
| SHAK210226C00082000 | 2021-02-19 11:49AM EST | 82.00 | 42.44 | 36.00 | 40.40 | 0.00 | - | - | 0 | 443.46% |
| SHAK210226C00090000 | 2021-01-19 12:05AM EST | 90.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| SHAK210226C00091000 | 2021-01-19 12:05AM EST | 91.00 | 11.25 | 30.35 | 34.25 | 0.00 | - | 4 | 3 | 399.41% |
| SHAK210226C00091500 | 2021-02-23 11:59AM EST | 91.50 | 27.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHAK210226C00093000 | 2021-01-19 12:05AM EST | 93.00 | 8.94 | 28.50 | 32.20 | 0.00 | - | 1 | 1 | 380.37% |
| SHAK210226C00095000 | 2021-01-19 12:05AM EST | 95.00 | 5.65 | 23.75 | 27.85 | 0.00 | - | 2 | 0 | 194.92% |
| SHAK210226C00100000 | 2021-02-24 12:35PM EST | 100.00 | 22.80 | 18.55 | 22.25 | -2.46 | -9.74% | 1 | 11 | 255.27% |
| SHAK210226C00104000 | 2021-02-19 1:08PM EST | 104.00 | 12.37 | 15.60 | 18.00 | 0.00 | - | 2 | 1 | 132.42% |
| SHAK210226C00109000 | 2021-02-09 9:46AM EST | 109.00 | 18.00 | 12.40 | 13.90 | 0.00 | - | - | 1 | 166.99% |
| SHAK210226C00110000 | 2021-02-04 1:42PM EST | 110.00 | 21.88 | 10.35 | 13.15 | 0.00 | - | 4 | 17 | 141.02% |
| SHAK210226C00111000 | 2021-02-10 3:29PM EST | 111.00 | 21.14 | 9.90 | 13.00 | 0.00 | - | 1 | 4 | 159.57% |
| SHAK210226C00112000 | 2021-02-03 1:39PM EST | 112.00 | 7.30 | 8.40 | 11.75 | 0.00 | - | 1 | 3 | 135.79% |
| SHAK210226C00114000 | 2021-02-19 2:31PM EST | 114.00 | 13.08 | 8.65 | 10.55 | 0.00 | - | 17 | 19 | 167.48% |
| SHAK210226C00115000 | 2021-02-25 12:57PM EST | 115.00 | 7.50 | 8.05 | 9.80 | +2.50 | +50.00% | 12 | 14 | 166.26% |
| SHAK210226C00116000 | 2021-02-23 1:51PM EST | 116.00 | 7.60 | 6.75 | 8.75 | 0.00 | - | 18 | 17 | 149.22% |
| SHAK210226C00117000 | 2021-02-23 1:16PM EST | 117.00 | 7.64 | 6.15 | 8.90 | 0.00 | - | 16 | 22 | 160.21% |
| SHAK210226C00118000 | 2021-02-23 2:18PM EST | 118.00 | 10.47 | 5.35 | 8.50 | +1.45 | +16.08% | 2 | 13 | 159.08% |
| SHAK210226C00119000 | 2021-02-25 10:45AM EST | 119.00 | 6.00 | 5.85 | 7.35 | -3.50 | -36.84% | 1 | 2 | 164.99% |
| SHAK210226C00120000 | 2021-02-25 12:21PM EST | 120.00 | 6.24 | 4.85 | 6.90 | -1.53 | -19.69% | 3 | 29 | 158.69% |
| SHAK210226C00121000 | 2021-02-23 3:46PM EST | 121.00 | 5.99 | 4.60 | 6.60 | -0.22 | -3.54% | 1 | 11 | 164.36% |
| SHAK210226C00122000 | 2021-02-22 3:39PM EST | 122.00 | 5.50 | 4.10 | 6.20 | -0.10 | -1.79% | 20 | 26 | 164.31% |
| SHAK210226C00123000 | 2021-02-22 3:39PM EST | 123.00 | 4.30 | 2.81 | 5.45 | -1.80 | -29.51% | 3 | 30 | 147.36% |
| SHAK210226C00124000 | 2021-02-25 9:53AM EST | 124.00 | 4.50 | 3.05 | 5.15 | -1.45 | -24.37% | 6 | 66 | 157.67% |
| SHAK210226C00125000 | 2021-02-25 10:22AM EST | 125.00 | 4.35 | 2.06 | 5.05 | +0.21 | +5.07% | 6 | 126 | 152.49% |
| SHAK210226C00126000 | 2021-02-25 1:16PM EST | 126.00 | 3.00 | 2.48 | 3.75 | +0.15 | +5.26% | 6 | 89 | 149.41% |
| SHAK210226C00127000 | 2021-02-25 9:53AM EST | 127.00 | 3.38 | 1.05 | 3.80 | -0.62 | -15.50% | 2 | 8 | 137.65% |
| SHAK210226C00128000 | 2021-02-24 12:37PM EST | 128.00 | 2.11 | 0.56 | 3.25 | 0.00 | - | 5 | 29 | 129.49% |
| SHAK210226C00129000 | 2021-02-16 9:43AM EST | 129.00 | 7.42 | 1.03 | 2.99 | 0.00 | - | 3 | 3 | 141.21% |
| SHAK210226C00130000 | 2021-02-25 1:30PM EST | 130.00 | 1.65 | 0.49 | 2.94 | +0.24 | +17.02% | 26 | 25 | 138.87% |
| SHAK210226C00131000 | 2021-02-25 1:12PM EST | 131.00 | 1.66 | 1.51 | 2.73 | -3.09 | -65.05% | 12 | 5 | 160.74% |
| SHAK210226C00132000 | 2021-02-25 1:21PM EST | 132.00 | 2.85 | 1.34 | 2.54 | +2.10 | +280.00% | 10 | 6 | 161.91% |
| SHAK210226C00133000 | 2021-02-25 12:56PM EST | 133.00 | 1.51 | 1.20 | 2.73 | -2.04 | -57.46% | 7 | 12 | 170.12% |
| SHAK210226C00134000 | 2021-02-19 2:13PM EST | 134.00 | 3.00 | 0.39 | 2.10 | 0.00 | - | 2 | 3 | 148.88% |
| SHAK210226C00135000 | 2021-02-24 11:26AM EST | 135.00 | 1.70 | 0.33 | 2.05 | -0.52 | -23.42% | 7 | 46 | 152.93% |
| SHAK210226C00136000 | 2021-02-22 11:05AM EST | 136.00 | 1.72 | 0.37 | 1.39 | 0.00 | - | 60 | 81 | 144.53% |
| SHAK210226C00138000 | 2021-02-10 9:54AM EST | 138.00 | 4.45 | 0.30 | 1.68 | 0.00 | - | 1 | 6 | 161.82% |
| SHAK210226C00139000 | 2021-02-17 10:06AM EST | 139.00 | 1.91 | 0.11 | 1.70 | 0.00 | - | - | 21 | 163.18% |
| SHAK210226C00140000 | 2021-02-23 2:11PM EST | 140.00 | 0.69 | 0.09 | 1.30 | +0.18 | +35.29% | 8 | 27 | 156.84% |
| SHAK210226C00142000 | 2021-01-27 10:49AM EST | 142.00 | 9.30 | 0.36 | 1.23 | 0.00 | - | 1 | 1 | 173.34% |
| SHAK210226C00144000 | 2021-02-12 1:23PM EST | 144.00 | 3.15 | 0.05 | 2.19 | 0.00 | - | 2 | 2 | 202.05% |
| SHAK210226C00145000 | 2021-02-23 11:01AM EST | 145.00 | 0.44 | 0.06 | 0.62 | -0.62 | -58.49% | 11 | 6 | 155.08% |
| SHAK210226C00149000 | 2021-02-23 11:47AM EST | 149.00 | 0.50 | 0.01 | 1.18 | +0.26 | +108.33% | 1 | 2 | 194.34% |
| SHAK210226C00150000 | 2021-02-24 11:38AM EST | 150.00 | 0.51 | 0.03 | 1.04 | +0.50 | +5,000.00% | 11 | 3 | 194.24% |
| SHAK210226C00155000 | 2021-02-09 11:03AM EST | 155.00 | 1.43 | 0.00 | 1.62 | 0.00 | - | - | 1 | 237.11% |
| SHAK210226C00160000 | 2021-02-19 10:09AM EST | 160.00 | 0.10 | 0.00 | 1.48 | -0.30 | -75.00% | 12 | 1 | 253.42% |
| SHAK210226C00175000 | 2021-02-09 12:32PM EST | 175.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | - | 0 | 312.30% |
| SHAK210226C00180000 | 2021-02-16 12:04AM EST | 180.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | - | 0 | 330.08% |
Putsfor26 February 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK210226P00050000 | 2021-02-12 3:29PM EST | 50.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 10 | 10 | 428.13% |
| SHAK210226P00060000 | 2021-02-16 12:05AM EST | 60.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | - | 10 | 375.00% |
| SHAK210226P00070000 | 2021-01-19 12:05AM EST | 70.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| SHAK210226P00075000 | 2021-01-25 12:06AM EST | 75.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SHAK210226P00082000 | 2021-02-23 9:30AM EST | 82.00 | 0.01 | 0.01 | 0.97 | 0.00 | - | 1 | 20 | 316.80% |
| SHAK210226P00083000 | 2021-01-22 9:42AM EST | 83.00 | 1.17 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 338.28% |
| SHAK210226P00084000 | 2021-01-21 10:52AM EST | 84.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| SHAK210226P00087000 | 2021-02-04 10:30AM EST | 87.00 | 0.77 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 303.32% |
| SHAK210226P00087500 | 2021-02-17 2:00PM EST | 87.50 | 0.31 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 299.02% |
| SHAK210226P00088500 | 2021-02-19 12:05PM EST | 88.50 | 0.48 | 0.00 | 1.50 | 0.00 | - | - | 1 | 290.43% |
| SHAK210226P00090000 | 2021-02-25 11:46AM EST | 90.00 | 0.20 | 0.00 | 0.48 | -0.92 | -82.14% | 11 | 9 | 218.75% |
| SHAK210226P00092000 | 2021-02-04 10:31AM EST | 92.00 | 1.40 | 0.00 | 2.50 | 0.00 | - | 2 | 6 | 298.83% |
| SHAK210226P00092500 | 2021-02-18 10:34AM EST | 92.50 | 0.22 | 0.00 | 2.48 | 0.00 | - | - | 1 | 293.55% |
| SHAK210226P00095000 | 2021-02-25 1:15PM EST | 95.00 | 0.47 | 0.07 | 0.54 | -0.03 | -6.00% | 12 | 54 | 192.97% |
| SHAK210226P00097000 | 2021-02-25 12:57PM EST | 97.00 | 0.50 | 0.08 | 0.76 | -0.10 | -16.67% | 1 | 30 | 191.60% |
| SHAK210226P00100000 | 2021-02-25 12:57PM EST | 100.00 | 0.63 | 0.33 | 0.65 | +0.13 | +26.00% | 97 | 205 | 175.98% |
| SHAK210226P00101000 | 2021-02-19 10:35AM EST | 101.00 | 0.79 | 0.01 | 2.02 | 0.00 | - | 2 | 4 | 205.18% |
| SHAK210226P00102000 | 2021-02-17 1:42PM EST | 102.00 | 0.83 | 0.01 | 1.27 | -0.48 | -36.64% | 1 | 13 | 172.66% |
| SHAK210226P00103000 | 2021-02-25 11:40AM EST | 103.00 | 0.73 | 0.00 | 2.10 | -0.74 | -50.34% | 10 | 15 | 190.43% |
| SHAK210226P00104000 | 2021-02-24 12:12PM EST | 104.00 | 0.59 | 0.05 | 1.30 | 0.00 | - | 3 | 20 | 159.57% |
| SHAK210226P00105000 | 2021-02-25 12:57PM EST | 105.00 | 1.10 | 0.54 | 1.30 | +0.20 | +22.22% | 55 | 124 | 166.41% |
| SHAK210226P00106000 | 2021-01-20 10:22AM EST | 106.00 | 5.55 | 0.91 | 2.11 | 0.00 | - | - | 2 | 187.55% |
| SHAK210226P00107000 | 2021-02-16 12:08PM EST | 107.00 | 1.20 | 0.37 | 1.94 | -0.23 | -16.08% | 5 | 7 | 161.91% |
| SHAK210226P00108000 | 2021-02-25 12:47PM EST | 108.00 | 1.61 | 0.36 | 2.84 | +0.65 | +67.71% | 16 | 23 | 173.29% |
| SHAK210226P00109000 | 2021-02-25 11:17AM EST | 109.00 | 1.50 | 1.03 | 3.25 | +0.34 | +29.31% | 13 | 7 | 185.64% |
| SHAK210226P00110000 | 2021-02-25 12:34PM EST | 110.00 | 0.71 | 0.69 | 2.39 | +0.36 | +102.86% | 20 | 79 | 152.34% |
| SHAK210226P00111000 | 2021-02-22 12:42PM EST | 111.00 | 1.71 | 1.42 | 2.97 | -0.03 | -1.72% | 1 | 44 | 167.87% |
| SHAK210226P00112000 | 2021-02-25 1:44PM EST | 112.00 | 2.53 | 1.80 | 3.25 | -0.21 | -7.66% | 3 | 4 | 169.34% |
| SHAK210226P00113000 | 2021-02-23 3:14PM EST | 113.00 | 2.71 | 2.20 | 3.55 | -0.29 | -9.67% | 1 | 42 | 170.51% |
| SHAK210226P00114000 | 2021-02-25 11:17AM EST | 114.00 | 2.35 | 1.39 | 3.90 | -0.40 | -14.55% | 12 | 12 | 152.15% |
| SHAK210226P00115000 | 2021-02-25 10:33AM EST | 115.00 | 1.75 | 2.47 | 4.55 | -1.61 | -47.92% | 1 | 94 | 168.26% |
| SHAK210226P00116000 | 2021-02-24 3:46PM EST | 116.00 | 3.30 | 2.60 | 4.65 | 0.00 | - | 7 | 26 | 159.96% |
| SHAK210226P00117000 | 2021-02-24 3:46PM EST | 117.00 | 3.60 | 2.60 | 4.85 | 0.00 | - | 7 | 12 | 150.78% |
| SHAK210226P00118000 | 2021-02-22 1:12PM EST | 118.00 | 3.53 | 4.10 | 6.55 | 0.00 | - | 13 | 24 | 184.47% |
| SHAK210226P00119000 | 2021-02-25 12:03PM EST | 119.00 | 5.30 | 4.65 | 5.65 | +2.06 | +63.58% | 101 | 18 | 165.82% |
| SHAK210226P00120000 | 2021-02-25 11:26AM EST | 120.00 | 5.20 | 3.80 | 6.55 | +0.90 | +20.93% | 73 | 49 | 152.49% |
| SHAK210226P00121000 | 2021-02-22 10:47AM EST | 121.00 | 4.43 | 5.50 | 6.80 | 0.00 | - | 5 | 6 | 165.19% |
| SHAK210226P00122000 | 2021-02-23 12:35PM EST | 122.00 | 6.00 | 6.25 | 7.85 | -2.55 | -29.82% | 1 | 26 | 175.00% |
| SHAK210226P00123000 | 2021-02-19 3:57PM EST | 123.00 | 6.18 | 6.75 | 7.85 | 0.00 | - | 5 | 2 | 165.77% |
| SHAK210226P00124000 | 2021-02-24 3:17PM EST | 124.00 | 5.95 | 6.15 | 8.75 | 0.00 | - | 1 | 29 | 152.78% |
| SHAK210226P00126000 | 2021-02-25 10:03AM EST | 126.00 | 6.40 | 8.60 | 9.90 | -0.25 | -3.76% | 23 | 52 | 167.68% |
| SHAK210226P00127000 | 2021-02-16 9:43AM EST | 127.00 | 8.50 | 8.90 | 10.35 | 0.00 | - | 3 | 5 | 158.59% |
| SHAK210226P00129000 | 2021-02-19 12:47PM EST | 129.00 | 11.65 | 10.25 | 13.05 | +1.95 | +20.10% | 1 | 16 | 177.30% |
| SHAK210226P00130000 | 2021-02-22 12:33PM EST | 130.00 | 8.00 | 10.25 | 13.00 | -1.45 | -15.34% | 2 | 5 | 152.39% |
| SHAK210226P00140000 | 2021-02-25 9:41AM EST | 140.00 | 16.17 | 19.00 | 22.05 | +0.07 | +0.43% | 4 | 7 | 174.02% |
| SHAK210226P00145000 | 2021-02-25 9:41AM EST | 145.00 | 20.67 | 23.70 | 26.60 | +0.27 | +1.32% | 4 | 7 | 178.03% |
| SHAK210226P00160000 | 2021-01-27 10:52AM EST | 160.00 | 31.60 | 37.40 | 42.00 | 0.00 | - | 7 | 6 | 193.95% |
© 2021 Verizon Media. All rights reserved.
