Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,731.97 +3,494.81 (+5.90%) CMC Crypto 200
1,363.86 +86.88 (+6.80%)
Shake Shack Inc. (SHAK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240503C00075000 | 2024-05-02 3:54PM EDT | 75.00 | 29.88 | 31.30 | 34.00 | 0.00 | - | 4 | 4 | 359.38% |
| SHAK240503C00088000 | 2024-05-03 11:36AM EDT | 88.00 | 20.08 | 17.40 | 22.00 | +1.84 | +10.09% | 1 | 1 | 228.91% |
| SHAK240503C00095000 | 2024-05-03 10:35AM EDT | 95.00 | 12.96 | 11.00 | 13.70 | +3.37 | +35.14% | 2 | 31 | 250.29% |
| SHAK240503C00096000 | 2024-05-02 2:55PM EDT | 96.00 | 10.35 | 9.50 | 14.00 | 0.00 | - | 4 | 5 | 151.56% |
| SHAK240503C00097000 | 2024-05-02 2:55PM EDT | 97.00 | 9.30 | 8.90 | 12.10 | 0.00 | - | 9 | 15 | 92.19% |
| SHAK240503C00098000 | 2024-04-30 11:17AM EDT | 98.00 | 9.07 | 7.20 | 11.90 | 0.00 | - | 2 | 6 | 99.22% |
| SHAK240503C00099000 | 2024-05-02 11:30AM EDT | 99.00 | 7.53 | 6.60 | 11.00 | 0.00 | - | 5 | 31 | 124.22% |
| SHAK240503C00100000 | 2024-05-03 11:25AM EDT | 100.00 | 8.14 | 5.40 | 9.60 | +2.89 | +55.05% | 11 | 55 | 67.97% |
| SHAK240503C00101000 | 2024-05-03 2:14PM EDT | 101.00 | 8.05 | 4.70 | 8.60 | +3.15 | +64.29% | 21 | 35 | 85.94% |
| SHAK240503C00102000 | 2024-05-03 11:54AM EDT | 102.00 | 5.50 | 3.10 | 7.80 | +1.59 | +40.66% | 2 | 22 | 208.30% |
| SHAK240503C00103000 | 2024-05-03 3:39PM EDT | 103.00 | 4.80 | 2.90 | 5.70 | +1.40 | +41.18% | 26 | 57 | 133.89% |
| SHAK240503C00104000 | 2024-05-03 12:38PM EDT | 104.00 | 4.50 | 2.10 | 4.80 | +2.06 | +84.43% | 181 | 401 | 123.24% |
| SHAK240503C00105000 | 2024-05-03 3:34PM EDT | 105.00 | 3.42 | 1.00 | 4.40 | +2.44 | +248.98% | 47 | 98 | 135.45% |
| SHAK240503C00106000 | 2024-05-03 3:49PM EDT | 106.00 | 2.45 | 0.70 | 2.45 | +1.87 | +322.41% | 19 | 546 | 72.17% |
| SHAK240503C00107000 | 2024-05-03 3:32PM EDT | 107.00 | 1.10 | 0.00 | 1.20 | +0.10 | +10.00% | 53 | 41 | 42.29% |
| SHAK240503C00108000 | 2024-05-03 3:24PM EDT | 108.00 | 0.53 | 0.00 | 0.20 | +0.38 | +253.33% | 54 | 76 | 18.26% |
| SHAK240503C00109000 | 2024-05-03 3:44PM EDT | 109.00 | 0.05 | 0.00 | 0.55 | -0.24 | -82.76% | 19 | 35 | 51.27% |
| SHAK240503C00110000 | 2024-05-03 3:43PM EDT | 110.00 | 0.05 | 0.00 | 0.55 | -0.10 | -66.67% | 74 | 82 | 65.43% |
| SHAK240503C00111000 | 2024-05-03 9:56AM EDT | 111.00 | 0.18 | 0.00 | 0.30 | +0.08 | +80.00% | 3 | 7 | 50.00% |
| SHAK240503C00112000 | 2024-05-03 3:32PM EDT | 112.00 | 0.03 | 0.00 | 0.05 | -0.06 | -66.67% | 126 | 120 | 46.48% |
| SHAK240503C00113000 | 2024-05-03 10:33AM EDT | 113.00 | 0.02 | 0.00 | 0.55 | -0.08 | -80.00% | 2 | 116 | 81.35% |
| SHAK240503C00114000 | 2024-05-02 12:32PM EDT | 114.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 3 | 11 | 121.68% |
| SHAK240503C00115000 | 2024-05-02 2:45PM EDT | 115.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 132 | 114 | 131.06% |
| SHAK240503C00116000 | 2024-05-02 12:11PM EDT | 116.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 53 | 94 | 143.36% |
| SHAK240503C00118000 | 2024-05-02 12:27PM EDT | 118.00 | 0.34 | 0.00 | 1.35 | 0.00 | - | 2 | 25 | 163.87% |
| SHAK240503C00120000 | 2024-05-02 2:30PM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 60 | 265 | 104.30% |
| SHAK240503C00121000 | 2024-05-03 11:25AM EDT | 121.00 | 0.27 | 0.00 | 0.25 | +0.23 | +575.00% | 1 | 31 | 129.30% |
| SHAK240503C00125000 | 2024-05-02 3:44PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 57 | 123.44% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240503P00060000 | 2024-04-17 1:36PM EDT | 60.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 10 | 773.44% |
| SHAK240503P00067000 | 2024-04-26 3:18PM EDT | 67.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 318 | 350.00% |
| SHAK240503P00070000 | 2024-05-01 10:08AM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 34 | 321.88% |
| SHAK240503P00074000 | 2024-05-01 3:29PM EDT | 74.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 14 | 307.81% |
| SHAK240503P00075000 | 2024-04-29 10:55AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 22 | 275.00% |
| SHAK240503P00080000 | 2024-05-02 2:23PM EDT | 80.00 | 0.08 | 0.00 | 0.10 | +0.07 | +700.00% | 10 | 21 | 250.00% |
| SHAK240503P00083000 | 2024-05-02 1:21PM EDT | 83.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 30 | 404.88% |
| SHAK240503P00085000 | 2024-05-02 2:30PM EDT | 85.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 54 | 185.94% |
| SHAK240503P00086000 | 2024-05-01 10:58AM EDT | 86.00 | 0.26 | 0.00 | 1.35 | 0.00 | - | 1 | 14 | 318.75% |
| SHAK240503P00088000 | 2024-05-01 3:14PM EDT | 88.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 125 | 155 | 293.16% |
| SHAK240503P00089000 | 2024-05-02 10:00AM EDT | 89.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 20 | 102 | 277.73% |
| SHAK240503P00090000 | 2024-05-02 2:30PM EDT | 90.00 | 0.78 | 0.00 | 1.30 | +0.71 | +1,014.29% | 10 | 278 | 265.23% |
| SHAK240503P00091000 | 2024-05-02 9:35AM EDT | 91.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 553 | 252.73% |
| SHAK240503P00092000 | 2024-05-03 11:53AM EDT | 92.00 | 0.05 | 0.00 | 0.20 | -0.02 | -28.57% | 11 | 182 | 159.38% |
| SHAK240503P00093000 | 2024-05-03 9:45AM EDT | 93.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 279 | 155.86% |
| SHAK240503P00094000 | 2024-05-02 3:35PM EDT | 94.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 20 | 68 | 185.55% |
| SHAK240503P00095000 | 2024-05-02 3:21PM EDT | 95.00 | 0.05 | 0.00 | 0.25 | -0.10 | -66.67% | 3 | 79 | 136.72% |
| SHAK240503P00096000 | 2024-05-03 1:06PM EDT | 96.00 | 0.50 | 0.00 | 0.50 | +0.32 | +177.78% | 1 | 22 | 147.46% |
| SHAK240503P00097000 | 2024-05-02 12:34PM EDT | 97.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 26 | 34 | 164.26% |
| SHAK240503P00098000 | 2024-05-02 12:34PM EDT | 98.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 91 | 113 | 156.64% |
| SHAK240503P00099000 | 2024-05-02 12:33PM EDT | 99.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 8 | 10 | 74.22% |
| SHAK240503P00100000 | 2024-05-03 10:27AM EDT | 100.00 | 0.12 | 0.00 | 0.45 | -0.03 | -20.00% | 1 | 492 | 101.76% |
| SHAK240503P00101000 | 2024-05-02 3:57PM EDT | 101.00 | 0.05 | 0.00 | 0.80 | -0.20 | -80.00% | 1 | 71 | 107.62% |
| SHAK240503P00102000 | 2024-05-02 3:50PM EDT | 102.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 129 | 69 | 82.62% |
| SHAK240503P00103000 | 2024-05-03 12:27PM EDT | 103.00 | 0.20 | 0.00 | 0.55 | -0.10 | -33.33% | 11 | 52 | 73.44% |
| SHAK240503P00104000 | 2024-05-03 9:56AM EDT | 104.00 | 0.46 | 0.00 | 0.75 | +0.01 | +2.22% | 2 | 59 | 68.85% |
| SHAK240503P00105000 | 2024-05-03 3:33PM EDT | 105.00 | 0.05 | 0.00 | 0.55 | -1.38 | -96.50% | 41 | 40 | 66.11% |
| SHAK240503P00106000 | 2024-05-03 10:16AM EDT | 106.00 | 0.20 | 0.00 | 0.45 | -0.94 | -82.46% | 3 | 36 | 45.80% |
| SHAK240503P00108000 | 2024-05-03 12:51PM EDT | 108.00 | 0.15 | 0.10 | 0.95 | -4.05 | -96.43% | 32 | 10 | 28.91% |
| SHAK240503P00109000 | 2024-05-02 2:56PM EDT | 109.00 | 3.00 | 0.60 | 3.00 | 0.00 | - | 1 | 10 | 95.12% |
© 2024 Yahoo. All rights reserved.