Shake Shack Inc. (SHAK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240510C00110000 | 2024-05-09 9:38AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SHAK240517C00110000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 0.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SHAK240524C00110000 | 2024-05-09 11:03AM EDT | 2024-05-24 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SHAK240531C00110000 | 2024-05-08 12:19PM EDT | 2024-05-31 | 1.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| SHAK240607C00110000 | 2024-05-02 10:47AM EDT | 2024-06-07 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SHAK240614C00110000 | 2024-05-03 11:41AM EDT | 2024-06-14 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SHAK240621C00110000 | 2024-05-09 3:58PM EDT | 2024-06-21 | 2.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| SHAK240628C00110000 | 2024-05-09 10:19AM EDT | 2024-06-28 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | - | 3.13% |
| SHAK240920C00110000 | 2024-05-09 2:34PM EDT | 2024-09-20 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SHAK241220C00110000 | 2024-04-23 11:52AM EDT | 2024-12-20 | 11.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| SHAK250117C00110000 | 2024-05-09 10:11AM EDT | 2025-01-17 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SHAK260116C00110000 | 2024-05-02 12:52PM EDT | 2026-01-16 | 26.61 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240510P00110000 | 2024-05-06 3:03PM EDT | 2024-05-10 | 4.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SHAK240517P00110000 | 2024-05-08 9:51AM EDT | 2024-05-17 | 7.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SHAK240524P00110000 | 2024-05-02 10:38AM EDT | 2024-05-24 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHAK240607P00110000 | 2024-05-01 10:57AM EDT | 2024-06-07 | 10.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHAK240621P00110000 | 2024-05-09 3:01PM EDT | 2024-06-21 | 7.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SHAK240920P00110000 | 2024-05-07 3:53PM EDT | 2024-09-20 | 11.90 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SHAK241220P00110000 | 2024-05-06 1:04PM EDT | 2024-12-20 | 13.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHAK250117P00110000 | 2024-05-09 1:01PM EDT | 2025-01-17 | 15.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHAK260116P00110000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 22.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.