Shake Shack Inc. (SHAK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240920C00050000 | 2024-06-14 9:30AM EDT | 50.00 | 43.15 | 39.00 | 42.80 | 0.00 | - | - | 3 | 84.96% |
| SHAK240920C00055000 | 2024-03-25 12:05PM EDT | 55.00 | 52.32 | 44.20 | 47.90 | 0.00 | - | 1 | 1 | 187.79% |
| SHAK240920C00057500 | 2024-03-28 10:10AM EDT | 57.50 | 50.81 | 47.10 | 50.30 | 0.00 | - | 1 | 1 | 223.95% |
| SHAK240920C00060000 | 2024-06-17 2:07PM EDT | 60.00 | 34.75 | 29.00 | 33.20 | 0.00 | - | 1 | 2 | 66.06% |
| SHAK240920C00065000 | 2024-06-17 10:38AM EDT | 65.00 | 25.47 | 26.00 | 28.40 | 0.00 | - | 1 | 2 | 69.43% |
| SHAK240920C00070000 | 2024-06-24 10:02AM EDT | 70.00 | 21.30 | 20.50 | 24.30 | 0.00 | - | 1 | 9 | 60.03% |
| SHAK240920C00072500 | 2024-04-17 11:59AM EDT | 72.50 | 26.50 | 28.70 | 29.80 | 0.00 | - | 1 | 1 | 126.15% |
| SHAK240920C00075000 | 2024-06-12 12:42PM EDT | 75.00 | 20.70 | 16.60 | 20.10 | 0.00 | - | 1 | 14 | 56.78% |
| SHAK240920C00077500 | 2024-06-12 11:46AM EDT | 77.50 | 18.70 | 15.00 | 17.20 | 0.00 | - | 1 | 52 | 52.72% |
| SHAK240920C00080000 | 2024-06-24 10:51AM EDT | 80.00 | 12.75 | 12.60 | 16.30 | 0.00 | - | 2 | 37 | 52.65% |
| SHAK240920C00082500 | 2024-02-15 4:35PM EDT | 82.50 | 22.80 | 25.50 | 27.80 | 0.00 | - | 2 | 26 | 140.22% |
| SHAK240920C00085000 | 2024-06-18 11:28AM EDT | 85.00 | 11.25 | 9.20 | 12.20 | 0.00 | - | 3 | 21 | 56.86% |
| SHAK240920C00087500 | 2024-05-14 3:31PM EDT | 87.50 | 20.60 | 9.50 | 13.90 | 0.00 | - | - | 2 | 61.46% |
| SHAK240920C00090000 | 2024-06-27 10:59AM EDT | 90.00 | 6.67 | 7.80 | 8.30 | 0.00 | - | 3 | 44 | 48.29% |
| SHAK240920C00092500 | 2024-06-28 12:49PM EDT | 92.50 | 5.60 | 6.10 | 7.10 | -0.40 | -6.67% | 8 | 24 | 47.57% |
| SHAK240920C00095000 | 2024-06-28 12:38PM EDT | 95.00 | 4.60 | 4.40 | 7.10 | -0.37 | -7.44% | 5 | 189 | 53.19% |
| SHAK240920C00097500 | 2024-06-21 11:48AM EDT | 97.50 | 5.00 | 2.85 | 5.10 | 0.00 | - | 6 | 22 | 46.47% |
| SHAK240920C00100000 | 2024-06-28 2:20PM EDT | 100.00 | 3.46 | 2.45 | 4.50 | +0.06 | +1.76% | 5 | 240 | 47.39% |
| SHAK240920C00105000 | 2024-06-28 2:53PM EDT | 105.00 | 2.29 | 2.55 | 3.10 | +0.09 | +4.09% | 3 | 54 | 46.25% |
| SHAK240920C00110000 | 2024-06-26 9:53AM EDT | 110.00 | 1.40 | 1.65 | 2.25 | 0.00 | - | 1 | 234 | 46.72% |
| SHAK240920C00115000 | 2024-06-28 12:57PM EDT | 115.00 | 0.80 | 0.25 | 1.40 | -0.19 | -19.19% | 3 | 283 | 45.01% |
| SHAK240920C00120000 | 2024-06-27 10:49AM EDT | 120.00 | 0.61 | 0.65 | 0.90 | 0.00 | - | 1 | 201 | 44.39% |
| SHAK240920C00125000 | 2024-05-28 11:54AM EDT | 125.00 | 1.75 | 0.30 | 0.45 | 0.00 | - | 240 | 297 | 41.80% |
| SHAK240920C00130000 | 2024-06-24 12:31PM EDT | 130.00 | 0.27 | 0.10 | 1.55 | 0.00 | - | 1 | 395 | 51.86% |
| SHAK240920C00135000 | 2024-06-06 12:52PM EDT | 135.00 | 0.60 | 0.05 | 1.45 | 0.00 | - | 10 | 254 | 54.54% |
| SHAK240920C00140000 | 2024-05-30 11:11AM EDT | 140.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 30 | 54 | 58.15% |
| SHAK240920C00145000 | 2024-05-28 3:57PM EDT | 145.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 50.39% |
| SHAK240920C00150000 | 2024-05-28 3:57PM EDT | 150.00 | 0.60 | 0.00 | 0.50 | 0.00 | - | 1 | 26 | 53.22% |
| SHAK240920C00160000 | 2024-04-25 2:06PM EDT | 160.00 | 0.80 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 63.18% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240920P00035000 | 2024-06-10 12:57PM EDT | 35.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 121.44% |
| SHAK240920P00037500 | 2024-01-22 1:05PM EDT | 37.50 | 0.40 | 0.00 | 1.10 | 0.00 | - | - | 1 | 108.01% |
| SHAK240920P00040000 | 2024-02-12 1:34PM EDT | 40.00 | 0.38 | 0.00 | 1.10 | 0.00 | - | - | 5 | 100.83% |
| SHAK240920P00042500 | 2024-05-02 12:17PM EDT | 42.50 | 0.15 | 0.00 | 2.30 | 0.00 | - | - | 9 | 110.89% |
| SHAK240920P00045000 | 2024-05-02 12:17PM EDT | 45.00 | 0.15 | 0.00 | 2.35 | 0.00 | - | - | 9 | 104.20% |
| SHAK240920P00047500 | 2024-05-02 12:17PM EDT | 47.50 | 0.20 | 0.00 | 2.35 | 0.00 | - | - | 9 | 97.31% |
| SHAK240920P00050000 | 2024-06-03 10:24AM EDT | 50.00 | 0.22 | 0.00 | 1.55 | 0.00 | - | 20 | 59 | 82.08% |
| SHAK240920P00055000 | 2024-05-29 9:55AM EDT | 55.00 | 0.30 | 0.10 | 0.90 | 0.00 | - | - | 2 | 64.21% |
| SHAK240920P00057500 | 2024-03-26 11:33AM EDT | 57.50 | 0.55 | 0.30 | 1.05 | 0.00 | - | 1 | 1 | 63.38% |
| SHAK240920P00060000 | 2024-06-24 3:36PM EDT | 60.00 | 0.51 | 0.20 | 0.70 | 0.00 | - | 23 | 39 | 53.32% |
| SHAK240920P00062500 | 2024-06-25 3:38PM EDT | 62.50 | 0.63 | 0.05 | 1.30 | 0.00 | - | 17 | 21 | 53.59% |
| SHAK240920P00065000 | 2024-04-19 12:20PM EDT | 65.00 | 1.47 | 0.30 | 0.95 | 0.00 | - | 10 | 46 | 53.49% |
| SHAK240920P00067500 | 2024-06-20 12:38PM EDT | 67.50 | 1.07 | 0.30 | 3.00 | 0.00 | - | 7 | 14 | 57.62% |
| SHAK240920P00070000 | 2024-06-13 3:18PM EDT | 70.00 | 1.11 | 0.20 | 1.35 | 0.00 | - | 12 | 32 | 48.95% |
| SHAK240920P00072500 | 2024-06-27 2:43PM EDT | 72.50 | 1.65 | 1.25 | 1.60 | 0.00 | - | 1 | 101 | 46.66% |
| SHAK240920P00075000 | 2024-06-24 9:59AM EDT | 75.00 | 2.17 | 0.10 | 3.00 | 0.00 | - | 36 | 85 | 53.94% |
| SHAK240920P00077500 | 2024-06-25 2:34PM EDT | 77.50 | 2.91 | 1.25 | 4.60 | 0.00 | - | 20 | 48 | 60.10% |
| SHAK240920P00080000 | 2024-06-28 1:57PM EDT | 80.00 | 3.50 | 2.80 | 3.20 | +0.30 | +9.37% | 3 | 166 | 43.84% |
| SHAK240920P00082500 | 2024-06-28 1:57PM EDT | 82.50 | 4.40 | 1.50 | 5.20 | -0.20 | -4.35% | 1 | 44 | 51.20% |
| SHAK240920P00085000 | 2024-06-24 2:11PM EDT | 85.00 | 5.60 | 4.40 | 5.30 | 0.00 | - | 2 | 37 | 45.12% |
| SHAK240920P00087500 | 2024-06-28 12:40PM EDT | 87.50 | 6.70 | 5.50 | 5.90 | -0.10 | -1.47% | 1 | 35 | 41.76% |
| SHAK240920P00090000 | 2024-06-28 12:46PM EDT | 90.00 | 7.90 | 6.40 | 7.10 | +0.20 | +2.60% | 7 | 2,056 | 41.30% |
| SHAK240920P00092500 | 2024-06-21 12:08PM EDT | 92.50 | 8.90 | 8.00 | 8.70 | 0.00 | - | 3 | 29 | 42.36% |
| SHAK240920P00095000 | 2024-06-14 2:32PM EDT | 95.00 | 10.70 | 8.10 | 11.20 | 0.00 | - | 1 | 212 | 47.95% |
| SHAK240920P00097500 | 2024-06-28 12:30PM EDT | 97.50 | 12.70 | 10.00 | 11.90 | +0.30 | +2.42% | 3 | 48 | 42.27% |
| SHAK240920P00100000 | 2024-06-21 12:14PM EDT | 100.00 | 13.90 | 12.30 | 14.70 | 0.00 | - | 1 | 106 | 48.63% |
| SHAK240920P00105000 | 2024-06-26 3:28PM EDT | 105.00 | 18.10 | 15.50 | 17.70 | 0.00 | - | 3 | 1,052 | 43.48% |
| SHAK240920P00110000 | 2024-05-21 11:25AM EDT | 110.00 | 14.10 | 19.90 | 22.90 | 0.00 | - | 9 | 54 | 51.67% |
| SHAK240920P00115000 | 2024-06-05 3:45PM EDT | 115.00 | 19.70 | 23.00 | 26.90 | 0.00 | - | 1 | 67 | 49.66% |
| SHAK240920P00120000 | 2024-04-02 12:01PM EDT | 120.00 | 21.40 | 18.50 | 20.20 | 0.00 | - | 1 | 2 | 0.00% |
| SHAK240920P00125000 | 2024-03-26 2:58PM EDT | 125.00 | 25.50 | 25.30 | 28.80 | 0.00 | - | 1 | 1 | 0.00% |
| SHAK240920P00130000 | 2024-03-01 12:58PM EDT | 130.00 | 27.30 | 28.00 | 29.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.