Shake Shack Inc. (SHAK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240705C00090000 | 2024-06-17 1:19PM EDT | 90.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| SHAK240705C00091000 | 2024-06-10 2:08PM EDT | 91.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| SHAK240705C00092000 | 2024-06-17 12:17PM EDT | 92.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 8 | 46 | 0.00% |
| SHAK240705C00093000 | 2024-06-17 2:21PM EDT | 93.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| SHAK240705C00094000 | 2024-06-10 11:18AM EDT | 94.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| SHAK240705C00095000 | 2024-06-13 1:35PM EDT | 95.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| SHAK240705C00096000 | 2024-06-17 2:10PM EDT | 96.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 3.13% |
| SHAK240705C00097000 | 2024-06-13 10:25AM EDT | 97.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| SHAK240705C00098000 | 2024-06-14 11:35AM EDT | 98.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| SHAK240705C00100000 | 2024-06-13 3:44PM EDT | 100.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 6.25% |
| SHAK240705C00101000 | 2024-06-07 9:50AM EDT | 101.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| SHAK240705C00105000 | 2024-05-31 10:55AM EDT | 105.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| SHAK240705C00109000 | 2024-05-29 9:42AM EDT | 109.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| SHAK240705C00110000 | 2024-06-03 1:02PM EDT | 110.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 12.50% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240705P00075000 | 2024-06-07 11:04AM EDT | 75.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 7 | 22 | 25.00% |
| SHAK240705P00080000 | 2024-06-17 12:17PM EDT | 80.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 16 | 39 | 12.50% |
| SHAK240705P00085000 | 2024-06-17 3:57PM EDT | 85.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| SHAK240705P00086000 | 2024-06-03 1:35PM EDT | 86.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| SHAK240705P00087000 | 2024-06-17 12:17PM EDT | 87.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 6.25% |
| SHAK240705P00088000 | 2024-06-17 2:05PM EDT | 88.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 6.25% |
| SHAK240705P00089000 | 2024-05-29 9:55AM EDT | 89.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| SHAK240705P00090000 | 2024-06-11 11:50AM EDT | 90.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 3.13% |
| SHAK240705P00091000 | 2024-06-11 11:50AM EDT | 91.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 4 | 3.13% |
| SHAK240705P00092000 | 2024-06-06 2:22PM EDT | 92.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 1.56% |
| SHAK240705P00094000 | 2024-06-05 9:54AM EDT | 94.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SHAK240705P00095000 | 2024-06-12 10:35AM EDT | 95.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| SHAK240705P00096000 | 2024-06-13 1:13PM EDT | 96.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SHAK240705P00098000 | 2024-06-10 10:25AM EDT | 98.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.