UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.16 -2.77 (-3.38%) GOLD FUTURES
2,310.80 +7.90 (+0.34%) DOW
37,947.54 +131.62 (+0.35%) Bitcoin GBP
45,767.41 -2,294.82 (-4.77%)
Shake Shack Inc. (SHAK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:44PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240503C00075000 | 2024-04-12 10:31AM EDT | 75.00 | 24.10 | 26.20 | 29.70 | 0.00 | - | 4 | 4 | 274.61% |
| SHAK240503C00088000 | 2024-04-26 11:49AM EDT | 88.00 | 18.24 | 14.00 | 15.80 | 0.00 | - | 1 | 1 | 95.12% |
| SHAK240503C00095000 | 2024-04-29 9:30AM EDT | 95.00 | 11.80 | 9.60 | 10.20 | 0.00 | - | 2 | 31 | 116.41% |
| SHAK240503C00096000 | 2024-05-01 1:19PM EDT | 96.00 | 8.88 | 8.90 | 9.50 | +1.68 | +23.33% | 4 | 7 | 118.80% |
| SHAK240503C00097000 | 2024-04-26 10:10AM EDT | 97.00 | 9.10 | 8.00 | 8.90 | 0.00 | - | 7 | 18 | 118.16% |
| SHAK240503C00098000 | 2024-04-30 11:17AM EDT | 98.00 | 9.07 | 7.30 | 8.10 | 0.00 | - | 2 | 6 | 116.55% |
| SHAK240503C00099000 | 2024-04-26 2:31PM EDT | 99.00 | 8.83 | 6.80 | 7.50 | 0.00 | - | 11 | 31 | 120.12% |
| SHAK240503C00100000 | 2024-05-01 10:26AM EDT | 100.00 | 6.25 | 6.20 | 6.80 | -2.13 | -25.42% | 1 | 55 | 119.43% |
| SHAK240503C00101000 | 2024-04-29 12:22PM EDT | 101.00 | 7.28 | 5.80 | 6.40 | 0.00 | - | 2 | 35 | 124.85% |
| SHAK240503C00102000 | 2024-04-30 12:03PM EDT | 102.00 | 6.90 | 5.40 | 5.80 | 0.00 | - | 1 | 26 | 126.27% |
| SHAK240503C00103000 | 2024-05-01 12:40PM EDT | 103.00 | 5.00 | 4.90 | 5.20 | -1.80 | -26.47% | 8 | 46 | 125.44% |
| SHAK240503C00104000 | 2024-05-01 12:05PM EDT | 104.00 | 4.40 | 4.30 | 4.80 | -1.05 | -19.27% | 18 | 395 | 125.00% |
| SHAK240503C00105000 | 2024-05-01 12:55PM EDT | 105.00 | 3.90 | 4.00 | 4.90 | -1.30 | -25.00% | 8 | 80 | 134.38% |
| SHAK240503C00106000 | 2024-05-01 1:20PM EDT | 106.00 | 3.50 | 3.50 | 3.90 | -1.50 | -30.00% | 42 | 535 | 125.54% |
| SHAK240503C00107000 | 2024-05-01 10:42AM EDT | 107.00 | 3.17 | 2.80 | 3.40 | -1.33 | -29.56% | 2 | 35 | 119.68% |
| SHAK240503C00108000 | 2024-05-01 11:42AM EDT | 108.00 | 2.80 | 2.75 | 3.10 | -1.09 | -28.02% | 24 | 23 | 124.56% |
| SHAK240503C00109000 | 2024-05-01 1:15PM EDT | 109.00 | 2.60 | 2.35 | 2.65 | -0.70 | -21.21% | 4 | 29 | 121.68% |
| SHAK240503C00110000 | 2024-05-01 12:33PM EDT | 110.00 | 2.21 | 2.15 | 2.40 | -1.11 | -33.43% | 27 | 36 | 123.68% |
| SHAK240503C00111000 | 2024-05-01 1:10PM EDT | 111.00 | 1.85 | 1.85 | 2.15 | -1.25 | -40.32% | 2 | 5 | 123.44% |
| SHAK240503C00112000 | 2024-05-01 12:40PM EDT | 112.00 | 1.70 | 1.70 | 1.90 | -0.93 | -35.36% | 5 | 102 | 124.76% |
| SHAK240503C00113000 | 2024-05-01 11:17AM EDT | 113.00 | 1.29 | 1.45 | 1.65 | -0.93 | -41.89% | 16 | 83 | 123.68% |
| SHAK240503C00114000 | 2024-05-01 12:50PM EDT | 114.00 | 1.20 | 1.25 | 1.70 | -0.95 | -44.19% | 4 | 7 | 128.03% |
| SHAK240503C00115000 | 2024-05-01 1:21PM EDT | 115.00 | 1.09 | 1.05 | 1.25 | -0.71 | -39.44% | 23 | 45 | 122.46% |
| SHAK240503C00116000 | 2024-04-26 10:16AM EDT | 116.00 | 1.55 | 0.90 | 1.10 | 0.00 | - | 1 | 1 | 122.56% |
| SHAK240503C00118000 | 2024-05-01 1:21PM EDT | 118.00 | 0.68 | 0.55 | 0.85 | -0.55 | -44.72% | 13 | 15 | 120.31% |
| SHAK240503C00120000 | 2024-05-01 11:16AM EDT | 120.00 | 0.49 | 0.40 | 0.55 | -0.60 | -55.05% | 7 | 8 | 118.16% |
| SHAK240503C00121000 | 2024-04-30 10:38AM EDT | 121.00 | 0.75 | 0.40 | 0.50 | 0.00 | - | 1 | 2 | 121.39% |
| SHAK240503C00125000 | 2024-05-01 11:26AM EDT | 125.00 | 0.20 | 0.15 | 0.30 | -0.16 | -44.44% | 21 | 13 | 120.70% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240503P00060000 | 2024-04-17 1:36PM EDT | 60.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 10 | 292.97% |
| SHAK240503P00067000 | 2024-04-26 3:18PM EDT | 67.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 318 | 189.06% |
| SHAK240503P00070000 | 2024-05-01 10:08AM EDT | 70.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 33 | 171.88% |
| SHAK240503P00074000 | 2024-04-30 10:11AM EDT | 74.00 | 0.05 | 0.00 | 0.95 | +0.01 | +25.00% | 4 | 5 | 237.89% |
| SHAK240503P00075000 | 2024-04-29 10:55AM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 21 | 22 | 218.95% |
| SHAK240503P00080000 | 2024-04-30 11:24AM EDT | 80.00 | 0.07 | 0.05 | 0.55 | 0.00 | - | 3 | 12 | 174.22% |
| SHAK240503P00083000 | 2024-04-26 3:43PM EDT | 83.00 | 0.23 | 0.05 | 1.10 | 0.00 | - | 28 | 28 | 178.32% |
| SHAK240503P00085000 | 2024-05-01 1:08PM EDT | 85.00 | 0.35 | 0.30 | 0.40 | +0.10 | +40.00% | 1 | 21 | 144.92% |
| SHAK240503P00086000 | 2024-05-01 10:58AM EDT | 86.00 | 0.26 | 0.35 | 0.50 | +0.01 | +4.00% | 1 | 13 | 144.53% |
| SHAK240503P00088000 | 2024-05-01 1:03PM EDT | 88.00 | 0.45 | 0.50 | 0.65 | -0.09 | -16.67% | 118 | 160 | 141.11% |
| SHAK240503P00089000 | 2024-05-01 1:21PM EDT | 89.00 | 0.73 | 0.60 | 0.80 | +0.28 | +62.22% | 14 | 91 | 141.41% |
| SHAK240503P00090000 | 2024-05-01 1:10PM EDT | 90.00 | 0.80 | 0.70 | 0.95 | +0.22 | +37.93% | 5 | 28 | 140.72% |
| SHAK240503P00091000 | 2024-05-01 1:20PM EDT | 91.00 | 0.95 | 0.85 | 1.05 | +0.13 | +15.85% | 521 | 8 | 139.06% |
| SHAK240503P00092000 | 2024-05-01 1:21PM EDT | 92.00 | 1.12 | 1.00 | 1.25 | +0.42 | +60.00% | 302 | 31 | 139.06% |
| SHAK240503P00093000 | 2024-05-01 1:06PM EDT | 93.00 | 1.19 | 1.20 | 1.45 | +0.36 | +43.37% | 382 | 23 | 139.06% |
| SHAK240503P00094000 | 2024-05-01 12:40PM EDT | 94.00 | 1.35 | 1.40 | 1.70 | +0.25 | +22.73% | 30 | 34 | 139.11% |
| SHAK240503P00095000 | 2024-05-01 1:28PM EDT | 95.00 | 1.79 | 1.65 | 1.95 | +0.69 | +62.73% | 70 | 28 | 139.11% |
| SHAK240503P00096000 | 2024-05-01 1:10PM EDT | 96.00 | 2.05 | 1.95 | 2.25 | +0.40 | +24.24% | 2 | 18 | 139.84% |
| SHAK240503P00097000 | 2024-05-01 11:49AM EDT | 97.00 | 2.15 | 2.25 | 2.60 | +0.50 | +30.30% | 1 | 16 | 140.43% |
| SHAK240503P00098000 | 2024-05-01 10:57AM EDT | 98.00 | 2.25 | 2.55 | 2.90 | +0.09 | +4.17% | 13 | 36 | 139.31% |
| SHAK240503P00099000 | 2024-04-29 1:53PM EDT | 99.00 | 2.38 | 3.00 | 3.30 | 0.00 | - | 1 | 6 | 141.06% |
| SHAK240503P00100000 | 2024-05-01 1:09PM EDT | 100.00 | 3.60 | 3.30 | 3.80 | +1.23 | +51.90% | 675 | 95 | 141.16% |
| SHAK240503P00101000 | 2024-05-01 1:27PM EDT | 101.00 | 4.00 | 3.80 | 4.20 | +1.05 | +39.62% | 26 | 50 | 141.75% |
| SHAK240503P00102000 | 2024-05-01 1:00PM EDT | 102.00 | 4.10 | 4.20 | 4.60 | +0.85 | +26.15% | 15 | 36 | 140.14% |
| SHAK240503P00103000 | 2024-05-01 1:10PM EDT | 103.00 | 4.94 | 4.70 | 5.10 | +1.34 | +37.22% | 17 | 38 | 140.48% |
| SHAK240503P00104000 | 2024-05-01 1:14PM EDT | 104.00 | 5.60 | 5.20 | 5.60 | +1.20 | +27.27% | 28 | 51 | 139.94% |
| SHAK240503P00105000 | 2024-05-01 10:55AM EDT | 105.00 | 5.50 | 5.80 | 6.40 | +0.85 | +18.28% | 15 | 16 | 143.99% |
| SHAK240503P00106000 | 2024-04-29 1:56PM EDT | 106.00 | 5.40 | 6.40 | 6.90 | 0.00 | - | 7 | 7 | 143.26% |
| SHAK240503P00108000 | 2024-04-29 2:00PM EDT | 108.00 | 6.60 | 7.60 | 8.20 | 0.00 | - | 8 | 10 | 143.55% |
| SHAK240503P00109000 | 2024-04-29 2:11PM EDT | 109.00 | 7.50 | 8.30 | 9.00 | 0.00 | - | 8 | 10 | 146.05% |
© 2024 Yahoo. All rights reserved.