Shake Shack Inc. (SHAK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK260116C00030000 | 2024-06-20 2:28PM EDT | 30.00 | 63.89 | 61.00 | 65.50 | 0.00 | - | - | 1 | 79.83% |
| SHAK260116C00040000 | 2024-06-14 10:55AM EDT | 40.00 | 54.55 | 52.50 | 57.00 | 0.00 | - | 2 | 2 | 70.29% |
| SHAK260116C00042500 | 2024-03-15 9:46AM EDT | 42.50 | 67.00 | 58.80 | 63.00 | 0.00 | - | - | 1 | 108.12% |
| SHAK260116C00045000 | 2024-05-20 3:35PM EDT | 45.00 | 60.29 | 49.60 | 54.00 | 0.00 | - | 10 | 0 | 72.00% |
| SHAK260116C00050000 | 2024-03-20 1:36PM EDT | 50.00 | 64.01 | 50.70 | 55.00 | 0.00 | - | 7 | 13 | 88.47% |
| SHAK260116C00055000 | 2024-03-15 11:52AM EDT | 55.00 | 55.61 | 49.20 | 53.00 | 0.00 | - | 1 | 2 | 90.78% |
| SHAK260116C00060000 | 2023-12-19 11:14AM EDT | 60.00 | 26.15 | 22.30 | 22.90 | 0.00 | - | 10 | 12 | 0.00% |
| SHAK260116C00062500 | 2023-11-06 12:23PM EDT | 62.50 | 15.00 | 16.90 | 18.80 | 0.00 | - | 2 | 12 | 0.00% |
| SHAK260116C00065000 | 2024-03-15 11:52AM EDT | 65.00 | 48.58 | 43.80 | 45.50 | 0.00 | - | 2 | 28 | 83.55% |
| SHAK260116C00067500 | 2024-04-25 9:40AM EDT | 67.50 | 44.90 | 40.90 | 43.00 | 0.00 | - | 19 | 13 | 78.44% |
| SHAK260116C00070000 | 2024-06-12 10:03AM EDT | 70.00 | 36.93 | 30.50 | 35.50 | 0.00 | - | 2 | 66 | 55.51% |
| SHAK260116C00072500 | 2024-02-15 1:00PM EDT | 72.50 | 37.80 | 44.70 | 46.10 | 0.00 | - | 3 | 3 | 94.59% |
| SHAK260116C00075000 | 2024-04-25 9:40AM EDT | 75.00 | 38.83 | 36.00 | 38.30 | 0.00 | - | 10 | 13 | 73.45% |
| SHAK260116C00077500 | 2024-06-25 2:36PM EDT | 77.50 | 26.80 | 26.90 | 31.00 | 0.00 | - | 1 | 6 | 54.27% |
| SHAK260116C00080000 | 2024-06-18 12:25PM EDT | 80.00 | 27.90 | 25.00 | 29.50 | 0.00 | - | 3 | 30 | 52.77% |
| SHAK260116C00085000 | 2024-06-24 10:11AM EDT | 85.00 | 24.01 | 22.50 | 26.30 | 0.00 | - | 1 | 39 | 50.97% |
| SHAK260116C00087500 | 2024-06-24 10:11AM EDT | 87.50 | 22.78 | 21.00 | 26.00 | 0.00 | - | 2 | 12 | 51.22% |
| SHAK260116C00090000 | 2024-06-18 11:14AM EDT | 90.00 | 22.92 | 20.00 | 25.00 | 0.00 | - | 1 | 38 | 51.12% |
| SHAK260116C00092500 | 2024-05-31 11:39AM EDT | 92.50 | 23.84 | 19.00 | 23.50 | 0.00 | - | 12 | 13 | 50.35% |
| SHAK260116C00095000 | 2024-06-24 10:03AM EDT | 95.00 | 20.19 | 18.00 | 22.50 | 0.00 | - | 46 | 62 | 50.07% |
| SHAK260116C00097500 | 2024-03-25 10:53AM EDT | 97.50 | 33.43 | 26.50 | 29.60 | 0.00 | - | 3 | 3 | 70.11% |
| SHAK260116C00100000 | 2024-06-27 10:37AM EDT | 100.00 | 17.30 | 17.60 | 20.50 | 0.00 | - | 1 | 94 | 51.09% |
| SHAK260116C00105000 | 2024-05-31 11:13AM EDT | 105.00 | 18.73 | 15.90 | 19.00 | 0.00 | - | 2 | 82 | 50.88% |
| SHAK260116C00110000 | 2024-06-17 9:30AM EDT | 110.00 | 14.20 | 14.30 | 17.50 | -0.50 | -3.40% | 1 | 327 | 50.49% |
| SHAK260116C00115000 | 2024-06-06 1:27PM EDT | 115.00 | 16.05 | 12.60 | 16.00 | 0.00 | - | 1 | 53 | 53.53% |
| SHAK260116C00120000 | 2024-03-07 1:47PM EDT | 120.00 | 24.13 | 20.70 | 21.80 | 0.00 | - | 2 | 3 | 67.87% |
| SHAK260116C00125000 | 2024-04-15 2:07PM EDT | 125.00 | 17.90 | 18.10 | 19.50 | 0.00 | - | 2 | 3 | 64.80% |
| SHAK260116C00130000 | 2024-05-15 1:19PM EDT | 130.00 | 17.50 | 9.30 | 10.10 | 0.00 | - | 1 | 2 | 47.28% |
| SHAK260116C00135000 | 2024-05-20 9:41AM EDT | 135.00 | 14.00 | 9.10 | 10.10 | 0.00 | - | 1 | 72 | 49.33% |
| SHAK260116C00140000 | 2024-06-10 1:03PM EDT | 140.00 | 9.23 | 5.50 | 9.50 | 0.00 | - | 1 | 0 | 49.81% |
| SHAK260116C00145000 | 2024-02-26 12:14PM EDT | 145.00 | 12.80 | 14.60 | 15.40 | 0.00 | - | 4 | 7 | 64.49% |
| SHAK260116C00150000 | 2024-06-14 3:45PM EDT | 150.00 | 6.65 | 6.00 | 9.00 | 0.00 | - | 1 | 8 | 52.09% |
| SHAK260116C00160000 | 2024-04-26 12:45PM EDT | 160.00 | 12.75 | 7.80 | 8.80 | 0.00 | - | 5 | 14 | 53.46% |
| SHAK260116C00165000 | 2024-06-04 9:38AM EDT | 165.00 | 5.60 | 4.30 | 6.20 | 0.00 | - | 10 | 12 | 49.26% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK260116P00027500 | 2024-02-12 12:17PM EDT | 27.50 | 1.35 | 0.00 | 1.10 | 0.00 | - | 3 | 13 | 54.91% |
| SHAK260116P00030000 | 2024-06-13 12:47PM EDT | 30.00 | 0.75 | 0.30 | 2.00 | 0.00 | - | 2 | 2 | 59.86% |
| SHAK260116P00032500 | 2024-06-17 3:25PM EDT | 32.50 | 0.92 | 0.40 | 2.40 | 0.00 | - | 16 | 59 | 58.62% |
| SHAK260116P00035000 | 2024-06-20 12:01PM EDT | 35.00 | 0.75 | 0.50 | 2.60 | 0.00 | - | 1 | 1,081 | 56.25% |
| SHAK260116P00037500 | 2023-11-22 10:51AM EDT | 37.50 | 3.20 | 0.20 | 2.45 | 0.00 | - | 5 | 6 | 50.55% |
| SHAK260116P00040000 | 2024-03-19 3:53PM EDT | 40.00 | 1.75 | 0.80 | 2.20 | 0.00 | - | 1 | 0 | 54.31% |
| SHAK260116P00042500 | 2024-05-22 1:08PM EDT | 42.50 | 2.15 | 1.70 | 2.35 | 0.00 | - | 10 | 4 | 51.89% |
| SHAK260116P00045000 | 2024-05-24 10:48AM EDT | 45.00 | 2.09 | 2.00 | 2.75 | 0.00 | - | 1 | 3 | 51.09% |
| SHAK260116P00047500 | 2024-05-17 2:26PM EDT | 47.50 | 2.45 | 2.20 | 3.10 | 0.00 | - | 3 | 4 | 49.82% |
| SHAK260116P00050000 | 2024-05-02 9:34AM EDT | 50.00 | 2.65 | 2.35 | 3.20 | 0.00 | - | 1 | 196 | 47.19% |
| SHAK260116P00052500 | 2024-03-11 1:47PM EDT | 52.50 | 3.64 | 3.40 | 3.90 | 0.00 | - | 1 | 33 | 47.50% |
| SHAK260116P00055000 | 2024-04-26 1:09PM EDT | 55.00 | 3.60 | 3.20 | 4.10 | 0.00 | - | 1 | 62 | 45.33% |
| SHAK260116P00057500 | 2024-02-26 12:04PM EDT | 57.50 | 4.39 | 4.10 | 4.50 | 0.00 | - | 27 | 29 | 44.01% |
| SHAK260116P00060000 | 2024-05-10 3:05PM EDT | 60.00 | 4.20 | 4.50 | 5.40 | 0.00 | - | 2 | 21 | 44.50% |
| SHAK260116P00062500 | 2024-01-25 4:39PM EDT | 62.50 | 9.10 | 4.90 | 5.60 | 0.00 | - | 10 | 10 | 42.24% |
| SHAK260116P00067500 | 2024-03-11 1:47PM EDT | 67.50 | 6.99 | 6.70 | 7.40 | 0.00 | - | 1 | 1 | 42.22% |
| SHAK260116P00070000 | 2024-06-18 10:38AM EDT | 70.00 | 7.85 | 7.00 | 10.00 | 0.00 | - | 8 | 18 | 46.88% |
| SHAK260116P00072500 | 2024-03-22 10:29AM EDT | 72.50 | 7.15 | 8.70 | 9.80 | 0.00 | - | 1 | 4 | 43.14% |
| SHAK260116P00075000 | 2024-05-14 12:17PM EDT | 75.00 | 8.20 | 8.50 | 9.30 | 0.00 | - | 1 | 112 | 38.69% |
| SHAK260116P00080000 | 2024-06-06 12:11PM EDT | 80.00 | 11.00 | 11.00 | 14.00 | 0.00 | - | 1 | 18 | 44.58% |
| SHAK260116P00082500 | 2024-02-20 4:40PM EDT | 82.50 | 11.75 | 8.10 | 11.70 | 0.00 | - | - | 2 | 35.67% |
| SHAK260116P00085000 | 2024-05-14 9:49AM EDT | 85.00 | 10.93 | 12.50 | 13.20 | 0.00 | - | 3 | 5 | 36.12% |
| SHAK260116P00090000 | 2024-04-29 10:04AM EDT | 90.00 | 13.72 | 14.60 | 16.00 | 0.00 | - | 1 | 12 | 36.07% |
| SHAK260116P00095000 | 2024-05-14 10:22AM EDT | 95.00 | 15.39 | 17.30 | 18.20 | 0.00 | - | 1 | 5 | 34.14% |
| SHAK260116P00097500 | 2024-06-12 3:17PM EDT | 97.50 | 18.80 | 17.50 | 22.50 | 0.00 | - | 3 | 3 | 40.16% |
| SHAK260116P00100000 | 2024-06-17 10:39AM EDT | 100.00 | 22.60 | 19.10 | 23.80 | 0.00 | - | 1 | 9 | 39.33% |
| SHAK260116P00105000 | 2024-06-11 11:31AM EDT | 105.00 | 24.55 | 22.50 | 27.00 | 0.00 | - | 1 | 4 | 38.72% |
| SHAK260116P00110000 | 2024-06-24 11:54AM EDT | 110.00 | 29.71 | 25.50 | 30.50 | 0.00 | - | 2 | 43 | 38.40% |
| SHAK260116P00115000 | 2024-02-21 4:08PM EDT | 115.00 | 29.60 | 24.40 | 25.60 | 0.00 | - | 2 | 2 | 13.86% |
| SHAK260116P00120000 | 2024-05-07 10:04AM EDT | 120.00 | 28.00 | 31.50 | 36.00 | 0.00 | - | 5 | 3 | 32.94% |
| SHAK260116P00125000 | 2024-03-07 1:31PM EDT | 125.00 | 31.58 | 34.30 | 36.30 | 0.00 | - | - | 100 | 20.73% |
| SHAK260116P00130000 | 2024-04-10 11:07AM EDT | 130.00 | 39.00 | 34.80 | 37.80 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.