Shake Shack Inc. (SHAK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK241220C00080000 | 2024-06-17 12:36PM EDT | 80.00 | 18.50 | 16.00 | 19.50 | 0.00 | - | 1 | 32 | 51.86% |
| SHAK241220C00085000 | 2024-06-11 12:14PM EDT | 85.00 | 15.00 | 12.50 | 15.00 | 0.00 | - | - | 1 | 51.32% |
| SHAK241220C00087500 | 2024-06-21 3:24PM EDT | 87.50 | 12.35 | 11.50 | 15.20 | 0.00 | - | 3 | 3 | 57.12% |
| SHAK241220C00090000 | 2024-06-24 12:17PM EDT | 90.00 | 10.50 | 9.90 | 14.00 | 0.00 | - | 4 | 6 | 56.67% |
| SHAK241220C00092500 | 2024-06-17 11:10AM EDT | 92.50 | 10.40 | 8.60 | 12.20 | 0.00 | - | 1 | 8 | 53.52% |
| SHAK241220C00095000 | 2024-06-27 11:00AM EDT | 95.00 | 8.20 | 9.20 | 10.10 | 0.00 | - | 1 | 12 | 48.93% |
| SHAK241220C00097500 | 2024-06-17 10:07AM EDT | 97.50 | 8.50 | 6.50 | 10.60 | 0.00 | - | 1 | 45 | 54.53% |
| SHAK241220C00100000 | 2024-06-26 2:52PM EDT | 100.00 | 6.85 | 7.40 | 9.10 | 0.00 | - | 6 | 67 | 51.82% |
| SHAK241220C00105000 | 2024-06-28 1:56PM EDT | 105.00 | 5.20 | 5.90 | 7.10 | -0.50 | -8.77% | 1 | 31 | 49.62% |
| SHAK241220C00110000 | 2024-06-28 12:22PM EDT | 110.00 | 3.95 | 3.20 | 5.10 | -1.68 | -29.84% | 4 | 7 | 46.20% |
| SHAK241220C00115000 | 2024-06-05 9:30AM EDT | 115.00 | 5.10 | 1.80 | 4.90 | 0.00 | - | 2 | 3 | 49.89% |
| SHAK241220C00120000 | 2024-06-20 1:53PM EDT | 120.00 | 3.40 | 1.20 | 5.00 | 0.00 | - | 1 | 5 | 54.57% |
| SHAK241220C00130000 | 2024-06-26 12:45PM EDT | 130.00 | 1.38 | 1.50 | 3.10 | 0.00 | - | 3 | 5 | 52.09% |
| SHAK241220C00135000 | 2024-06-25 2:40PM EDT | 135.00 | 1.10 | 1.15 | 3.50 | 0.00 | - | 1 | 17 | 50.50% |
| SHAK241220C00140000 | 2024-06-24 9:30AM EDT | 140.00 | 0.91 | 0.60 | 1.95 | 0.00 | - | 1 | 8 | 50.78% |
| SHAK241220C00145000 | 2024-05-14 1:36PM EDT | 145.00 | 3.20 | 1.15 | 1.35 | 0.00 | - | 3 | 6 | 48.66% |
| SHAK241220C00155000 | 2024-06-24 10:59AM EDT | 155.00 | 0.51 | 0.05 | 2.35 | 0.00 | - | 5 | 0 | 51.95% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK241220P00047500 | 2024-06-25 12:11PM EDT | 47.50 | 0.50 | 0.15 | 1.80 | 0.00 | - | 37 | 77 | 64.40% |
| SHAK241220P00055000 | 2024-06-20 3:44PM EDT | 55.00 | 0.95 | 0.10 | 2.95 | 0.00 | - | - | 11 | 58.50% |
| SHAK241220P00060000 | 2024-06-24 2:34PM EDT | 60.00 | 1.40 | 1.00 | 1.65 | 0.00 | - | 5 | 38 | 51.48% |
| SHAK241220P00065000 | 2024-06-27 3:53PM EDT | 65.00 | 2.02 | 1.60 | 4.00 | 0.00 | - | 2 | 17 | 52.59% |
| SHAK241220P00070000 | 2024-06-27 11:40AM EDT | 70.00 | 3.06 | 0.90 | 4.80 | 0.00 | - | 1 | 3 | 56.31% |
| SHAK241220P00075000 | 2024-06-28 12:31PM EDT | 75.00 | 4.28 | 3.40 | 4.20 | -0.02 | -0.47% | 10 | 14 | 43.97% |
| SHAK241220P00080000 | 2024-06-28 12:32PM EDT | 80.00 | 5.90 | 3.90 | 5.70 | 0.00 | - | 8 | 76 | 42.40% |
| SHAK241220P00082500 | 2024-06-28 12:29PM EDT | 82.50 | 6.90 | 5.80 | 7.90 | +0.10 | +1.47% | 9 | 9 | 47.49% |
| SHAK241220P00085000 | 2024-06-17 10:40AM EDT | 85.00 | 8.10 | 5.50 | 7.70 | 0.00 | - | 1 | 5 | 41.54% |
| SHAK241220P00087500 | 2024-05-21 10:44AM EDT | 87.50 | 5.90 | 8.70 | 9.20 | 0.00 | - | 1 | 2 | 42.60% |
| SHAK241220P00090000 | 2024-06-27 12:10PM EDT | 90.00 | 10.78 | 8.40 | 11.20 | 0.00 | - | 4 | 28 | 45.25% |
| SHAK241220P00092500 | 2024-06-17 11:10AM EDT | 92.50 | 11.70 | 8.70 | 12.90 | 0.00 | - | 1 | 8 | 46.26% |
| SHAK241220P00095000 | 2024-06-25 1:47PM EDT | 95.00 | 13.45 | 10.40 | 13.20 | 0.00 | - | 10 | 17 | 41.30% |
| SHAK241220P00097500 | 2024-05-08 1:00PM EDT | 97.50 | 9.70 | 11.90 | 13.20 | 0.00 | - | - | 2 | 34.69% |
| SHAK241220P00100000 | 2024-06-25 12:17PM EDT | 100.00 | 16.70 | 13.40 | 16.90 | 0.00 | - | 1 | 10 | 42.88% |
| SHAK241220P00105000 | 2024-05-10 2:13PM EDT | 105.00 | 12.80 | 17.30 | 18.00 | 0.00 | - | 2 | 25 | 31.59% |
| SHAK241220P00110000 | 2024-06-27 10:52AM EDT | 110.00 | 24.40 | 21.40 | 24.20 | 0.00 | - | 4 | 8 | 42.11% |
| SHAK241220P00115000 | 2024-05-02 11:45AM EDT | 115.00 | 19.30 | 22.80 | 24.80 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.