Shake Shack Inc. (SHAK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240719C00065000 | 2024-06-21 11:09AM EDT | 65.00 | 24.14 | 23.00 | 27.50 | 0.00 | - | 2 | 5 | 78.81% |
| SHAK240719C00075000 | 2024-06-27 11:07AM EDT | 75.00 | 12.41 | 13.50 | 17.40 | 0.00 | - | 4 | 17 | 56.20% |
| SHAK240719C00085000 | 2024-06-21 2:41PM EDT | 85.00 | 5.40 | 4.90 | 7.50 | 0.00 | - | 1 | 15 | 54.64% |
| SHAK240719C00087500 | 2024-06-27 9:47AM EDT | 87.50 | 3.80 | 2.80 | 5.10 | 0.00 | - | 1 | 35 | 43.77% |
| SHAK240719C00090000 | 2024-06-28 3:57PM EDT | 90.00 | 3.30 | 2.85 | 3.40 | +0.74 | +28.91% | 2 | 138 | 39.49% |
| SHAK240719C00092500 | 2024-06-28 3:50PM EDT | 92.50 | 1.80 | 1.50 | 2.20 | +0.34 | +23.29% | 52 | 181 | 37.82% |
| SHAK240719C00095000 | 2024-06-28 3:55PM EDT | 95.00 | 1.24 | 0.25 | 2.90 | +0.29 | +30.53% | 9 | 126 | 56.64% |
| SHAK240719C00097500 | 2024-06-28 3:55PM EDT | 97.50 | 0.70 | 0.10 | 0.90 | +0.20 | +40.00% | 18 | 105 | 38.14% |
| SHAK240719C00100000 | 2024-06-27 2:31PM EDT | 100.00 | 0.33 | 0.35 | 1.50 | 0.00 | - | 30 | 102 | 54.91% |
| SHAK240719C00105000 | 2024-06-21 3:55PM EDT | 105.00 | 0.15 | 0.05 | 0.20 | -0.10 | -40.00% | 2 | 52 | 39.45% |
| SHAK240719C00110000 | 2024-06-27 11:07AM EDT | 110.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 4 | 129 | 42.97% |
| SHAK240719C00115000 | 2024-06-05 3:42PM EDT | 115.00 | 0.10 | 0.00 | 0.10 | -0.55 | -84.62% | 2 | 11 | 50.59% |
| SHAK240719C00120000 | 2024-05-23 11:31AM EDT | 120.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | - | 1 | 72.75% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240719P00060000 | 2024-06-10 3:56PM EDT | 60.00 | 0.29 | 0.00 | 1.35 | 0.00 | - | - | 1 | 116.80% |
| SHAK240719P00070000 | 2024-06-17 10:40AM EDT | 70.00 | 0.39 | 0.05 | 0.20 | +0.19 | +95.00% | 4 | 13 | 55.86% |
| SHAK240719P00075000 | 2024-06-21 1:29PM EDT | 75.00 | 0.37 | 0.10 | 0.25 | 0.00 | - | 25 | 36 | 48.93% |
| SHAK240719P00080000 | 2024-06-28 3:16PM EDT | 80.00 | 0.45 | 0.05 | 0.40 | -0.32 | -41.56% | 1 | 39 | 39.16% |
| SHAK240719P00082500 | 2024-06-26 1:49PM EDT | 82.50 | 1.11 | 0.05 | 2.75 | 0.00 | - | 12 | 59 | 69.63% |
| SHAK240719P00085000 | 2024-06-28 12:47PM EDT | 85.00 | 1.65 | 0.30 | 3.20 | 0.00 | - | 5 | 283 | 63.75% |
| SHAK240719P00087500 | 2024-06-26 11:26AM EDT | 87.50 | 2.85 | 0.30 | 2.65 | 0.00 | - | 1 | 23 | 44.41% |
| SHAK240719P00090000 | 2024-06-28 3:16PM EDT | 90.00 | 3.45 | 2.30 | 3.30 | -0.91 | -20.87% | 4 | 81 | 38.33% |
| SHAK240719P00092500 | 2024-06-25 10:26AM EDT | 92.50 | 5.80 | 3.80 | 5.30 | 0.00 | - | 3 | 45 | 44.97% |
| SHAK240719P00095000 | 2024-06-25 12:31PM EDT | 95.00 | 8.13 | 4.50 | 6.60 | 0.00 | - | 2 | 40 | 40.19% |
| SHAK240719P00097500 | 2024-06-26 11:37AM EDT | 97.50 | 10.40 | 6.30 | 9.20 | 0.00 | - | 1 | 12 | 50.10% |
| SHAK240719P00100000 | 2024-06-26 2:59PM EDT | 100.00 | 11.90 | 9.30 | 11.10 | 0.00 | - | 1 | 23 | 48.58% |
| SHAK240719P00105000 | 2024-06-24 2:00PM EDT | 105.00 | 17.25 | 13.50 | 16.60 | 0.00 | - | 2 | 1 | 70.31% |
© 2024 Yahoo. All rights reserved.