Shake Shack Inc. (SHAK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240628C00085000 | 2024-06-14 12:47PM EDT | 85.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SHAK240628C00090000 | 2024-06-17 12:16PM EDT | 90.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 11 | 8 | 0.00% |
| SHAK240628C00091000 | 2024-06-17 3:51PM EDT | 91.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 0.00% |
| SHAK240628C00092000 | 2024-06-17 1:55PM EDT | 92.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| SHAK240628C00093000 | 2024-06-17 3:27PM EDT | 93.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 28 | 26 | 0.00% |
| SHAK240628C00094000 | 2024-06-14 11:03AM EDT | 94.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.78% |
| SHAK240628C00095000 | 2024-06-17 2:16PM EDT | 95.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 17 | 6 | 3.13% |
| SHAK240628C00096000 | 2024-06-17 3:58PM EDT | 96.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 51 | 42 | 3.13% |
| SHAK240628C00097000 | 2024-06-12 9:51AM EDT | 97.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| SHAK240628C00098000 | 2024-06-03 12:43PM EDT | 98.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| SHAK240628C00099000 | 2024-06-13 3:50PM EDT | 99.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| SHAK240628C00100000 | 2024-06-17 12:32PM EDT | 100.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 12.50% |
| SHAK240628C00101000 | 2024-06-17 9:47AM EDT | 101.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| SHAK240628C00102000 | 2024-06-14 12:26PM EDT | 102.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 12.50% |
| SHAK240628C00103000 | 2024-06-14 3:56PM EDT | 103.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| SHAK240628C00104000 | 2024-05-28 9:30AM EDT | 104.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| SHAK240628C00105000 | 2024-06-06 10:15AM EDT | 105.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| SHAK240628C00106000 | 2024-05-28 2:23PM EDT | 106.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| SHAK240628C00107000 | 2024-05-24 1:42PM EDT | 107.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| SHAK240628C00108000 | 2024-06-07 12:11PM EDT | 108.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| SHAK240628C00110000 | 2024-06-14 11:14AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 25.00% |
| SHAK240628C00112000 | 2024-05-28 3:00PM EDT | 112.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240628P00070000 | 2024-05-31 12:13PM EDT | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SHAK240628P00075000 | 2024-06-17 12:16PM EDT | 75.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 25.00% |
| SHAK240628P00080000 | 2024-06-11 3:50PM EDT | 80.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 7 | 23 | 25.00% |
| SHAK240628P00081000 | 2024-06-13 2:28PM EDT | 81.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| SHAK240628P00083000 | 2024-06-11 1:17PM EDT | 83.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SHAK240628P00085000 | 2024-06-17 11:06AM EDT | 85.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 12.50% |
| SHAK240628P00086000 | 2024-06-14 3:38PM EDT | 86.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 12.50% |
| SHAK240628P00087000 | 2024-06-14 12:39PM EDT | 87.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 15 | 12.50% |
| SHAK240628P00088000 | 2024-06-17 11:06AM EDT | 88.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 11 | 141 | 6.25% |
| SHAK240628P00089000 | 2024-06-17 10:05AM EDT | 89.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 6.25% |
| SHAK240628P00090000 | 2024-06-17 11:45AM EDT | 90.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 18 | 121 | 6.25% |
| SHAK240628P00091000 | 2024-06-17 2:41PM EDT | 91.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 15 | 28 | 3.13% |
| SHAK240628P00092000 | 2024-06-17 2:54PM EDT | 92.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 16 | 19 | 3.13% |
| SHAK240628P00093000 | 2024-06-13 1:30PM EDT | 93.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 0.78% |
| SHAK240628P00094000 | 2024-06-17 12:53PM EDT | 94.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 0.00% |
| SHAK240628P00095000 | 2024-06-14 1:15PM EDT | 95.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SHAK240628P00096000 | 2024-06-12 3:30PM EDT | 96.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SHAK240628P00098000 | 2024-06-05 2:38PM EDT | 98.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| SHAK240628P00099000 | 2024-06-05 11:04AM EDT | 99.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| SHAK240628P00100000 | 2024-06-13 12:11PM EDT | 100.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SHAK240628P00103000 | 2024-05-17 2:14PM EDT | 103.00 | 6.00 | 12.20 | 15.90 | 0.00 | - | 15 | 5 | 125.17% |
| SHAK240628P00104000 | 2024-06-03 9:59AM EDT | 104.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SHAK240628P00105000 | 2024-06-03 12:19PM EDT | 105.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.