Shake Shack Inc. (SHAK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK250117C00022500 | 2023-10-05 10:01AM EDT | 22.50 | 35.95 | 37.10 | 40.80 | 0.00 | - | 1 | 1 | 0.00% |
| SHAK250117C00040000 | 2023-06-20 12:59PM EDT | 40.00 | 40.00 | 42.60 | 44.40 | 0.00 | - | 1 | 6 | 0.00% |
| SHAK250117C00042500 | 2023-03-22 12:31PM EDT | 42.50 | 23.26 | 21.70 | 24.10 | 0.00 | - | 4 | 3 | 0.00% |
| SHAK250117C00045000 | 2024-03-19 3:59PM EDT | 45.00 | 63.00 | 50.90 | 54.30 | 0.00 | - | 1 | 19 | 126.59% |
| SHAK250117C00047500 | 2023-10-13 10:59AM EDT | 47.50 | 15.75 | 15.60 | 16.00 | 0.00 | - | 29 | 24 | 0.00% |
| SHAK250117C00050000 | 2024-02-26 2:04PM EDT | 50.00 | 53.70 | 55.10 | 59.50 | 0.00 | - | 1 | 45 | 178.06% |
| SHAK250117C00052500 | 2023-12-18 12:54PM EDT | 52.50 | 25.70 | 21.90 | 22.40 | 0.00 | - | 4 | 48 | 0.00% |
| SHAK250117C00055000 | 2024-06-27 11:02AM EDT | 55.00 | 35.34 | 36.30 | 39.40 | 0.00 | - | 1 | 54 | 66.16% |
| SHAK250117C00057500 | 2024-02-12 2:20PM EDT | 57.50 | 29.70 | 47.40 | 49.90 | 0.00 | - | 1 | 40 | 143.75% |
| SHAK250117C00060000 | 2024-05-07 12:14PM EDT | 60.00 | 51.10 | 35.30 | 38.50 | 0.00 | - | 20 | 57 | 83.44% |
| SHAK250117C00062500 | 2024-06-12 10:00AM EDT | 62.50 | 35.50 | 29.90 | 33.50 | 0.00 | - | 1 | 29 | 62.07% |
| SHAK250117C00065000 | 2024-06-11 11:05AM EDT | 65.00 | 30.55 | 27.70 | 31.10 | 0.00 | - | 1 | 58 | 58.79% |
| SHAK250117C00067500 | 2024-02-14 10:38AM EDT | 67.50 | 19.86 | 41.00 | 42.80 | 0.00 | - | 1 | 30 | 130.86% |
| SHAK250117C00070000 | 2024-05-15 9:33AM EDT | 70.00 | 39.60 | 26.20 | 27.80 | 0.00 | - | 1 | 100 | 63.57% |
| SHAK250117C00072500 | 2024-06-18 10:50AM EDT | 72.50 | 25.10 | 21.30 | 24.40 | 0.00 | - | 1 | 49 | 50.73% |
| SHAK250117C00075000 | 2024-06-25 3:52PM EDT | 75.00 | 19.70 | 19.90 | 23.70 | 0.00 | - | 2 | 117 | 53.20% |
| SHAK250117C00077500 | 2024-06-25 3:52PM EDT | 77.50 | 18.10 | 18.40 | 21.90 | 0.00 | - | 2 | 18 | 52.39% |
| SHAK250117C00080000 | 2024-06-17 12:24PM EDT | 80.00 | 19.60 | 16.60 | 20.50 | 0.00 | - | 2 | 104 | 51.53% |
| SHAK250117C00082500 | 2024-06-21 12:49PM EDT | 82.50 | 16.50 | 15.00 | 18.70 | 0.00 | - | 3 | 7 | 50.00% |
| SHAK250117C00085000 | 2024-06-13 3:37PM EDT | 85.00 | 18.10 | 13.60 | 15.80 | 0.00 | - | 5 | 86 | 50.82% |
| SHAK250117C00087500 | 2024-06-06 3:26PM EDT | 87.50 | 17.40 | 12.00 | 14.40 | 0.00 | - | 19 | 45 | 49.94% |
| SHAK250117C00090000 | 2024-06-21 3:19PM EDT | 90.00 | 11.87 | 11.40 | 14.80 | 0.00 | - | 1 | 138 | 55.66% |
| SHAK250117C00092500 | 2024-06-24 10:28AM EDT | 92.50 | 10.76 | 10.10 | 13.60 | 0.00 | - | 1 | 9 | 54.96% |
| SHAK250117C00095000 | 2024-06-28 3:31PM EDT | 95.00 | 10.50 | 10.30 | 11.70 | +1.36 | +14.88% | 62 | 382 | 51.40% |
| SHAK250117C00097500 | 2024-06-17 9:30AM EDT | 97.50 | 9.50 | 7.40 | 9.70 | 0.00 | - | 2 | 15 | 47.27% |
| SHAK250117C00100000 | 2024-06-28 3:57PM EDT | 100.00 | 8.50 | 6.70 | 9.60 | +1.10 | +14.86% | 11 | 141 | 49.99% |
| SHAK250117C00105000 | 2024-06-17 1:17PM EDT | 105.00 | 7.70 | 5.30 | 8.90 | 0.00 | - | 3 | 116 | 52.98% |
| SHAK250117C00110000 | 2024-06-12 1:02PM EDT | 110.00 | 7.04 | 3.90 | 5.70 | 0.00 | - | 4 | 596 | 45.37% |
| SHAK250117C00115000 | 2024-06-26 1:59PM EDT | 115.00 | 3.70 | 3.10 | 6.60 | 0.00 | - | 1 | 298 | 53.43% |
| SHAK250117C00120000 | 2024-06-26 12:39PM EDT | 120.00 | 2.90 | 2.15 | 5.40 | 0.00 | - | 1 | 207 | 52.41% |
| SHAK250117C00125000 | 2024-06-04 3:50PM EDT | 125.00 | 3.40 | 1.55 | 4.20 | 0.00 | - | 1 | 236 | 50.61% |
| SHAK250117C00130000 | 2024-06-25 10:16AM EDT | 130.00 | 1.87 | 1.95 | 3.50 | 0.00 | - | 6 | 228 | 50.45% |
| SHAK250117C00135000 | 2024-06-11 3:28PM EDT | 135.00 | 2.10 | 0.60 | 1.85 | 0.00 | - | 1 | 100 | 43.87% |
| SHAK250117C00140000 | 2024-06-24 3:01PM EDT | 140.00 | 1.10 | 1.20 | 2.40 | 0.00 | - | 13 | 41 | 50.04% |
| SHAK250117C00145000 | 2024-04-10 11:06AM EDT | 145.00 | 4.30 | 3.70 | 4.00 | 0.00 | - | 2 | 3 | 60.84% |
| SHAK250117C00150000 | 2024-06-26 10:03AM EDT | 150.00 | 0.72 | 0.15 | 1.95 | 0.00 | - | 20 | 68 | 51.98% |
| SHAK250117C00155000 | 2024-05-03 11:51AM EDT | 155.00 | 4.16 | 1.20 | 1.35 | 0.00 | - | 6 | 8 | 49.56% |
| SHAK250117C00160000 | 2024-06-11 10:48AM EDT | 160.00 | 0.74 | 0.45 | 0.90 | 0.00 | - | 25 | 106 | 47.27% |
| SHAK250117C00165000 | 2024-05-21 9:30AM EDT | 165.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK250117P00022500 | 2024-06-18 2:27PM EDT | 22.50 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 2,302 | 85.94% |
| SHAK250117P00025000 | 2024-05-10 10:43AM EDT | 25.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 1,137 | 79.69% |
| SHAK250117P00027500 | 2023-12-26 4:24PM EDT | 27.50 | 0.43 | 0.05 | 1.00 | 0.00 | - | 4 | 38 | 90.92% |
| SHAK250117P00030000 | 2023-11-20 1:38PM EDT | 30.00 | 0.90 | 0.30 | 0.80 | 0.00 | - | 1 | 8 | 85.45% |
| SHAK250117P00032500 | 2024-03-22 12:11PM EDT | 32.50 | 0.28 | 0.05 | 0.75 | 0.00 | - | 1 | 26 | 75.10% |
| SHAK250117P00035000 | 2024-02-15 10:32AM EDT | 35.00 | 0.50 | 0.10 | 1.30 | 0.00 | - | 25 | 59 | 78.13% |
| SHAK250117P00037500 | 2024-01-26 10:30AM EDT | 37.50 | 0.90 | 0.20 | 1.80 | 0.00 | - | 1 | 12 | 78.93% |
| SHAK250117P00040000 | 2024-06-20 1:16PM EDT | 40.00 | 0.45 | 0.15 | 1.65 | 0.00 | - | 20 | 86 | 72.02% |
| SHAK250117P00042500 | 2023-12-12 2:13PM EDT | 42.50 | 1.98 | 1.80 | 2.10 | 0.00 | - | 1 | 2 | 82.08% |
| SHAK250117P00045000 | 2024-06-13 12:44PM EDT | 45.00 | 0.38 | 0.25 | 0.80 | 0.00 | - | 5 | 186 | 55.96% |
| SHAK250117P00047500 | 2024-05-16 3:16PM EDT | 47.50 | 0.60 | 0.25 | 1.90 | 0.00 | - | 4 | 21 | 61.23% |
| SHAK250117P00050000 | 2024-06-26 3:28PM EDT | 50.00 | 0.70 | 0.40 | 0.80 | 0.00 | - | 1 | 41 | 53.17% |
| SHAK250117P00052500 | 2024-05-10 9:30AM EDT | 52.50 | 0.72 | 0.45 | 1.20 | 0.00 | - | 1 | 66 | 54.66% |
| SHAK250117P00055000 | 2024-06-06 2:00PM EDT | 55.00 | 1.00 | 0.15 | 1.20 | 0.00 | - | 4 | 135 | 50.82% |
| SHAK250117P00057500 | 2024-01-26 11:27AM EDT | 57.50 | 4.00 | 1.50 | 1.80 | 0.00 | - | 1 | 74 | 51.61% |
| SHAK250117P00060000 | 2024-04-16 2:53PM EDT | 60.00 | 2.15 | 1.20 | 1.40 | 0.00 | - | 4 | 388 | 45.51% |
| SHAK250117P00062500 | 2024-03-27 3:19PM EDT | 62.50 | 2.00 | 1.60 | 1.80 | 0.00 | - | 7 | 109 | 45.36% |
| SHAK250117P00065000 | 2024-06-06 2:00PM EDT | 65.00 | 2.03 | 1.00 | 2.25 | 0.00 | - | 8 | 61 | 45.04% |
| SHAK250117P00067500 | 2024-06-17 2:08PM EDT | 67.50 | 2.50 | 2.40 | 2.70 | 0.00 | - | 6 | 19 | 44.28% |
| SHAK250117P00070000 | 2024-06-28 9:54AM EDT | 70.00 | 3.40 | 2.85 | 3.20 | -0.10 | -2.86% | 1 | 85 | 43.45% |
| SHAK250117P00072500 | 2024-04-29 9:54AM EDT | 72.50 | 3.20 | 3.20 | 3.50 | 0.00 | - | 4 | 42 | 41.20% |
| SHAK250117P00075000 | 2024-03-26 3:39PM EDT | 75.00 | 4.20 | 4.00 | 4.40 | 0.00 | - | 5 | 73 | 41.81% |
| SHAK250117P00077500 | 2024-06-17 11:16AM EDT | 77.50 | 5.55 | 4.80 | 6.60 | 0.00 | - | 6 | 299 | 47.75% |
| SHAK250117P00080000 | 2024-06-21 11:53AM EDT | 80.00 | 6.30 | 4.50 | 7.40 | 0.00 | - | 5 | 837 | 46.67% |
| SHAK250117P00082500 | 2024-06-14 3:44PM EDT | 82.50 | 7.60 | 5.40 | 8.40 | 0.00 | - | 3 | 37 | 46.14% |
| SHAK250117P00085000 | 2024-06-27 11:15AM EDT | 85.00 | 8.60 | 5.90 | 9.50 | +0.10 | +1.18% | 1 | 112 | 45.69% |
| SHAK250117P00087500 | 2024-06-28 12:40PM EDT | 87.50 | 9.80 | 7.50 | 10.50 | 0.00 | - | 2 | 39 | 44.56% |
| SHAK250117P00090000 | 2024-06-28 12:40PM EDT | 90.00 | 11.10 | 8.90 | 11.90 | -0.31 | -2.72% | 1 | 51 | 44.66% |
| SHAK250117P00092500 | 2024-06-28 12:40PM EDT | 92.50 | 12.50 | 11.10 | 13.50 | +1.60 | +14.68% | 1 | 39 | 45.20% |
| SHAK250117P00095000 | 2024-06-28 3:49PM EDT | 95.00 | 13.10 | 12.70 | 14.90 | +1.70 | +14.91% | 28 | 451 | 44.70% |
| SHAK250117P00097500 | 2024-06-27 11:44AM EDT | 97.50 | 15.90 | 13.60 | 16.10 | 0.00 | - | 4 | 19 | 43.16% |
| SHAK250117P00100000 | 2024-06-28 9:44AM EDT | 100.00 | 16.72 | 15.30 | 17.80 | +0.22 | +1.33% | 8 | 133 | 43.23% |
| SHAK250117P00105000 | 2024-06-28 12:40PM EDT | 105.00 | 20.80 | 17.80 | 20.90 | +0.90 | +4.52% | 10 | 96 | 41.39% |
| SHAK250117P00110000 | 2024-06-21 2:43PM EDT | 110.00 | 24.40 | 22.30 | 24.40 | 0.00 | - | 7 | 72 | 39.97% |
| SHAK250117P00115000 | 2024-06-10 1:36PM EDT | 115.00 | 25.70 | 25.40 | 28.20 | 0.00 | - | 1 | 31 | 38.66% |
| SHAK250117P00120000 | 2024-06-07 3:22PM EDT | 120.00 | 30.00 | 29.40 | 33.30 | 0.00 | - | 1 | 51 | 42.84% |
| SHAK250117P00125000 | 2024-05-06 2:58PM EDT | 125.00 | 24.70 | 29.40 | 31.20 | 0.00 | - | 1 | 20 | 0.00% |
| SHAK250117P00130000 | 2024-06-12 10:01AM EDT | 130.00 | 36.55 | 38.80 | 42.50 | 0.00 | - | 4 | 15 | 45.11% |
| SHAK250117P00135000 | 2024-03-26 3:14PM EDT | 135.00 | 35.40 | 36.10 | 37.50 | 0.00 | - | 1 | 3 | 0.00% |
| SHAK250117P00140000 | 2024-05-29 9:51AM EDT | 140.00 | 46.00 | 50.30 | 54.20 | 0.00 | - | 1 | 0 | 59.94% |
| SHAK250117P00145000 | 2024-06-12 2:00PM EDT | 145.00 | 52.50 | 52.50 | 57.00 | 0.00 | - | 1 | 0 | 50.02% |
© 2024 Yahoo. All rights reserved.