Shake Shack Inc. (SHAK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK241101C00087000 | 2024-09-13 10:12AM EDT | 87.00 | 18.30 | 17.40 | 19.80 | 0.00 | - | - | 1 | 51.71% |
| SHAK241101C00096000 | 2024-09-18 12:45PM EDT | 96.00 | 11.86 | 11.80 | 12.50 | 0.00 | - | - | 1 | 56.92% |
| SHAK241101C00110000 | 2024-09-18 11:13AM EDT | 110.00 | 4.61 | 4.10 | 4.80 | 0.00 | - | 1 | 5 | 51.84% |
| SHAK241101C00115000 | 2024-09-18 11:37AM EDT | 115.00 | 3.02 | 2.50 | 3.10 | 0.00 | - | - | 3 | 50.40% |
| SHAK241101C00120000 | 2024-09-19 11:48AM EDT | 120.00 | 2.40 | 1.40 | 2.00 | 0.00 | - | - | 4 | 52.82% |
Putsfor1 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK241101P00080000 | 2024-09-24 3:38PM EDT | 80.00 | 0.47 | 0.40 | 2.05 | 0.00 | - | 1 | 11 | 74.93% |
| SHAK241101P00085000 | 2024-09-17 11:43AM EDT | 85.00 | 1.30 | 0.80 | 1.15 | 0.00 | - | 2 | 3 | 57.96% |
| SHAK241101P00087000 | 2024-09-12 10:17AM EDT | 87.00 | 2.30 | 1.00 | 1.35 | 0.00 | - | - | 10 | 56.35% |
| SHAK241101P00090000 | 2024-09-23 12:28PM EDT | 90.00 | 1.37 | 1.30 | 1.80 | 0.00 | - | 1 | 10 | 54.00% |
| SHAK241101P00093000 | 2024-09-18 10:58AM EDT | 93.00 | 2.42 | 1.90 | 2.35 | 0.00 | - | - | 3 | 52.71% |
| SHAK241101P00094000 | 2024-09-20 11:32AM EDT | 94.00 | 2.07 | 2.10 | 2.60 | 0.00 | - | 1 | 1 | 52.28% |
| SHAK241101P00097000 | 2024-09-16 3:12PM EDT | 97.00 | 4.60 | 2.85 | 3.40 | 0.00 | - | 1 | 2 | 50.85% |
| SHAK241101P00098000 | 2024-09-18 12:53PM EDT | 98.00 | 4.04 | 3.20 | 3.70 | 0.00 | - | - | 1 | 50.64% |
| SHAK241101P00099000 | 2024-09-20 2:47PM EDT | 99.00 | 3.37 | 2.65 | 4.00 | 0.00 | - | 1 | 1 | 52.14% |
| SHAK241101P00100000 | 2024-09-24 2:27PM EDT | 100.00 | 3.80 | 2.80 | 4.40 | 0.00 | - | 2 | 6 | 52.10% |
| SHAK241101P00102000 | 2024-09-26 9:50AM EDT | 102.00 | 3.49 | 4.60 | 5.20 | 0.00 | - | 2 | 6 | 51.43% |
| SHAK241101P00105000 | 2024-09-24 12:00PM EDT | 105.00 | 5.50 | 6.00 | 6.60 | 0.00 | - | 5 | 0 | 50.61% |
| SHAK241101P00106000 | 2024-09-19 3:35PM EDT | 106.00 | 6.40 | 6.50 | 7.10 | 0.00 | - | - | 1 | 50.22% |
| SHAK241101P00109000 | 2024-09-12 10:17AM EDT | 109.00 | 11.40 | 8.10 | 8.70 | 0.00 | - | - | 10 | 48.67% |
© 2024 Yahoo. All rights reserved.