Shake Shack Inc. (SHAK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240621C00027500 | 2024-02-23 11:38AM EDT | 27.50 | 71.50 | 81.00 | 84.40 | 0.00 | - | 2 | 2 | 2,290.63% |
| SHAK240621C00045000 | 2024-02-02 1:16PM EDT | 45.00 | 33.28 | 60.70 | 65.50 | 0.00 | - | 4 | 24 | 1,296.97% |
| SHAK240621C00047500 | 2023-10-19 12:58PM EDT | 47.50 | 14.60 | 16.90 | 17.30 | 0.00 | - | 12 | 12 | 0.00% |
| SHAK240621C00050000 | 2024-06-14 9:30AM EDT | 50.00 | 42.15 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| SHAK240621C00052500 | 2024-01-12 3:08PM EDT | 52.50 | 17.30 | 27.90 | 30.10 | 0.00 | - | 1 | 8 | 0.00% |
| SHAK240621C00055000 | 2024-04-19 10:11AM EDT | 55.00 | 41.01 | 42.70 | 46.40 | 0.00 | - | 3 | 29 | 656.69% |
| SHAK240621C00057500 | 2024-01-16 11:23AM EDT | 57.50 | 12.80 | 35.40 | 39.60 | 0.00 | - | 2 | 3 | 374.32% |
| SHAK240621C00060000 | 2024-05-14 11:45AM EDT | 60.00 | 44.72 | 32.30 | 35.20 | 0.00 | - | 37 | 75 | 226.56% |
| SHAK240621C00062500 | 2024-06-17 10:38AM EDT | 62.50 | 26.27 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| SHAK240621C00065000 | 2024-04-23 12:29PM EDT | 65.00 | 36.14 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| SHAK240621C00067500 | 2024-01-29 1:05PM EDT | 67.50 | 13.80 | 35.80 | 39.60 | 0.00 | - | 1 | 16 | 683.40% |
| SHAK240621C00070000 | 2024-06-17 1:23PM EDT | 70.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 0.00% |
| SHAK240621C00072500 | 2024-06-17 11:10AM EDT | 72.50 | 16.62 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| SHAK240621C00075000 | 2024-06-14 3:44PM EDT | 75.00 | 14.08 | 0.00 | 0.00 | 0.00 | - | 4 | 97 | 0.00% |
| SHAK240621C00077500 | 2024-06-11 11:20AM EDT | 77.50 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| SHAK240621C00080000 | 2024-06-17 1:14PM EDT | 80.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 4 | 90 | 0.00% |
| SHAK240621C00082500 | 2024-05-22 10:12AM EDT | 82.50 | 16.06 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| SHAK240621C00085000 | 2024-06-07 12:24PM EDT | 85.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 20 | 76 | 0.00% |
| SHAK240621C00087500 | 2024-06-17 2:56PM EDT | 87.50 | 5.76 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SHAK240621C00088000 | 2024-06-17 12:41PM EDT | 88.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 67 | 66 | 0.00% |
| SHAK240621C00089000 | 2024-06-17 12:54PM EDT | 89.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 53 | 63 | 0.00% |
| SHAK240621C00090000 | 2024-06-17 1:37PM EDT | 90.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 53 | 125 | 0.00% |
| SHAK240621C00091000 | 2024-06-17 1:55PM EDT | 91.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 33 | 33 | 0.00% |
| SHAK240621C00092000 | 2024-06-17 2:54PM EDT | 92.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 14 | 22 | 0.00% |
| SHAK240621C00092500 | 2024-06-17 3:24PM EDT | 92.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 25 | 34 | 0.00% |
| SHAK240621C00093000 | 2024-06-17 2:55PM EDT | 93.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 36 | 59 | 0.00% |
| SHAK240621C00094000 | 2024-06-17 3:44PM EDT | 94.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 16 | 37 | 1.56% |
| SHAK240621C00095000 | 2024-06-17 2:23PM EDT | 95.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 23 | 117 | 3.13% |
| SHAK240621C00096000 | 2024-06-17 3:56PM EDT | 96.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 43 | 95 | 6.25% |
| SHAK240621C00097000 | 2024-06-17 3:56PM EDT | 97.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 21 | 46 | 6.25% |
| SHAK240621C00097500 | 2024-06-17 3:24PM EDT | 97.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 55 | 12.50% |
| SHAK240621C00098000 | 2024-06-17 10:01AM EDT | 98.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 12.50% |
| SHAK240621C00099000 | 2024-06-17 10:39AM EDT | 99.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 12.50% |
| SHAK240621C00100000 | 2024-06-17 2:29PM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 102 | 376 | 12.50% |
| SHAK240621C00101000 | 2024-06-12 3:24PM EDT | 101.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 50 | 54 | 12.50% |
| SHAK240621C00102000 | 2024-06-17 10:39AM EDT | 102.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 25.00% |
| SHAK240621C00103000 | 2024-06-03 12:33PM EDT | 103.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 25.00% |
| SHAK240621C00104000 | 2024-06-12 9:30AM EDT | 104.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| SHAK240621C00105000 | 2024-06-14 10:43AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 454 | 25.00% |
| SHAK240621C00106000 | 2024-06-05 11:19AM EDT | 106.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 25.00% |
| SHAK240621C00107000 | 2024-06-14 3:07PM EDT | 107.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| SHAK240621C00108000 | 2024-06-17 1:29PM EDT | 108.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| SHAK240621C00109000 | 2024-06-03 12:32PM EDT | 109.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| SHAK240621C00110000 | 2024-06-17 3:53PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 112 | 644 | 25.00% |
| SHAK240621C00111000 | 2024-05-30 10:15AM EDT | 111.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| SHAK240621C00113000 | 2024-06-13 3:40PM EDT | 113.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
| SHAK240621C00115000 | 2024-06-13 2:44PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 626 | 50.00% |
| SHAK240621C00120000 | 2024-06-12 10:14AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 298 | 50.00% |
| SHAK240621C00125000 | 2024-06-14 3:22PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 683 | 50.00% |
| SHAK240621C00130000 | 2024-06-04 11:50AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 50.00% |
| SHAK240621C00135000 | 2024-05-06 10:39AM EDT | 135.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 15 | 110 | 135.94% |
| SHAK240621C00140000 | 2024-04-26 1:54PM EDT | 140.00 | 0.54 | 0.00 | 2.15 | 0.00 | - | 1 | 10 | 267.97% |
| SHAK240621C00145000 | 2024-04-29 11:18AM EDT | 145.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 1 | 43 | 284.47% |
| SHAK240621C00150000 | 2024-03-14 2:35PM EDT | 150.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 246.29% |
| SHAK240621C00155000 | 2024-04-01 11:04AM EDT | 155.00 | 0.46 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 256.64% |
| SHAK240621C00160000 | 2024-05-21 3:56PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240621P00027500 | 2024-06-14 1:54PM EDT | 27.50 | 0.05 | - | 0.00 | 0.00 | - | - | 25 | 50.00% |
| SHAK240621P00030000 | 2023-12-11 11:02AM EDT | 30.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 582.03% |
| SHAK240621P00032500 | 2023-11-09 3:12PM EDT | 32.50 | 0.70 | 0.15 | 0.45 | 0.00 | - | - | 6 | 523.44% |
| SHAK240621P00035000 | 2023-11-14 11:11AM EDT | 35.00 | 0.62 | 0.00 | 0.35 | 0.00 | - | 3 | 3 | 449.22% |
| SHAK240621P00037500 | 2023-10-30 1:49PM EDT | 37.50 | 1.70 | 0.55 | 0.75 | 0.00 | - | - | 1 | 527.73% |
| SHAK240621P00040000 | 2024-02-15 10:51AM EDT | 40.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 444.92% |
| SHAK240621P00042500 | 2024-02-29 12:14PM EDT | 42.50 | 0.15 | 0.00 | 0.40 | 0.00 | - | 2 | 53 | 374.22% |
| SHAK240621P00045000 | 2024-01-03 4:12PM EDT | 45.00 | 0.81 | 0.20 | 0.45 | 0.00 | - | 12 | 14 | 379.30% |
| SHAK240621P00047500 | 2024-04-12 1:26PM EDT | 47.50 | 0.31 | 0.00 | 1.25 | 0.00 | - | 16 | 28 | 401.95% |
| SHAK240621P00050000 | 2024-05-15 10:59AM EDT | 50.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 51 | 282.81% |
| SHAK240621P00052500 | 2024-04-19 12:20PM EDT | 52.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | 20 | 46 | 316.02% |
| SHAK240621P00055000 | 2024-05-15 10:59AM EDT | 55.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 2 | 105 | 331.64% |
| SHAK240621P00057500 | 2024-04-12 1:26PM EDT | 57.50 | 0.41 | 0.00 | 1.00 | 0.00 | - | 16 | 9 | 288.87% |
| SHAK240621P00060000 | 2024-06-05 11:54AM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 87 | 50.00% |
| SHAK240621P00062500 | 2024-05-15 9:30AM EDT | 62.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 77 | 232.42% |
| SHAK240621P00065000 | 2024-05-08 9:30AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 81 | 50.00% |
| SHAK240621P00067500 | 2024-05-01 2:57PM EDT | 67.50 | 0.30 | 0.00 | 2.20 | 0.00 | - | 4 | 73 | 253.13% |
| SHAK240621P00070000 | 2024-06-10 1:21PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 91 | 50.00% |
| SHAK240621P00072500 | 2024-06-03 11:27AM EDT | 72.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 50.00% |
| SHAK240621P00075000 | 2024-06-14 11:03AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 133 | 50.00% |
| SHAK240621P00077500 | 2024-04-05 11:18AM EDT | 77.50 | 1.15 | 0.05 | 0.75 | 0.00 | - | 2 | 71 | 126.95% |
| SHAK240621P00079000 | 2024-06-13 11:22AM EDT | 79.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
| SHAK240621P00080000 | 2024-06-14 12:17PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 25.00% |
| SHAK240621P00082000 | 2024-06-17 9:47AM EDT | 82.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 25.00% |
| SHAK240621P00082500 | 2024-06-17 3:53PM EDT | 82.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 190 | 25.00% |
| SHAK240621P00083000 | 2024-06-17 11:59AM EDT | 83.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 25.00% |
| SHAK240621P00084000 | 2024-06-17 12:36PM EDT | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 25.00% |
| SHAK240621P00085000 | 2024-06-17 1:41PM EDT | 85.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 43 | 247 | 25.00% |
| SHAK240621P00086000 | 2024-06-17 3:59PM EDT | 86.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 38 | 25.00% |
| SHAK240621P00087000 | 2024-06-14 1:31PM EDT | 87.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 12.50% |
| SHAK240621P00087500 | 2024-06-17 3:59PM EDT | 87.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 96 | 12.50% |
| SHAK240621P00088000 | 2024-06-17 2:01PM EDT | 88.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 14 | 49 | 12.50% |
| SHAK240621P00089000 | 2024-06-17 11:51AM EDT | 89.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 168 | 12.50% |
| SHAK240621P00090000 | 2024-06-17 2:05PM EDT | 90.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 36 | 326 | 12.50% |
| SHAK240621P00091000 | 2024-06-17 12:25PM EDT | 91.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| SHAK240621P00092000 | 2024-06-17 3:06PM EDT | 92.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 3.13% |
| SHAK240621P00092500 | 2024-06-14 12:43PM EDT | 92.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 3.13% |
| SHAK240621P00093000 | 2024-06-17 2:40PM EDT | 93.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 28 | 44 | 1.56% |
| SHAK240621P00094000 | 2024-06-14 11:10AM EDT | 94.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
| SHAK240621P00095000 | 2024-06-17 3:51PM EDT | 95.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 10 | 320 | 0.00% |
| SHAK240621P00096000 | 2024-06-12 3:17PM EDT | 96.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| SHAK240621P00097000 | 2024-06-17 12:24PM EDT | 97.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 0.00% |
| SHAK240621P00097500 | 2024-06-17 2:38PM EDT | 97.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 0.00% |
| SHAK240621P00098000 | 2024-06-11 11:21AM EDT | 98.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| SHAK240621P00099000 | 2024-06-06 3:11PM EDT | 99.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SHAK240621P00100000 | 2024-06-17 2:45PM EDT | 100.00 | 7.09 | 0.00 | 0.00 | 0.00 | - | 36 | 230 | 0.00% |
| SHAK240621P00101000 | 2024-05-21 12:43PM EDT | 101.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SHAK240621P00102000 | 2024-05-29 12:00PM EDT | 102.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SHAK240621P00105000 | 2024-06-17 12:10PM EDT | 105.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 321 | 0.00% |
| SHAK240621P00106000 | 2024-05-23 1:04PM EDT | 106.00 | 10.39 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SHAK240621P00110000 | 2024-05-21 1:43PM EDT | 110.00 | 11.36 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| SHAK240621P00115000 | 2024-05-10 1:10PM EDT | 115.00 | 12.70 | 20.80 | 24.50 | 0.00 | - | 6 | 0 | 173.14% |
| SHAK240621P00120000 | 2024-06-03 12:43PM EDT | 120.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| SHAK240621P00125000 | 2024-03-01 4:05PM EDT | 125.00 | 21.00 | 21.80 | 24.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.