Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,597.31 +309.73 (+0.45%) CMC Crypto 200
1,515.10 +26.56 (+1.78%)
Shake Shack Inc. (SHAK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240524C00090000 | 2024-05-17 9:31AM EDT | 90.00 | 11.90 | 7.40 | 11.10 | 0.00 | - | 1 | 1 | 129.30% |
| SHAK240524C00091000 | 2024-05-17 11:18AM EDT | 91.00 | 9.77 | 7.70 | 9.60 | 0.00 | - | 1 | 1 | 63.87% |
| SHAK240524C00094000 | 2024-05-14 10:56AM EDT | 94.00 | 10.69 | 4.50 | 6.30 | 0.00 | - | - | 10 | 70.46% |
| SHAK240524C00095000 | 2024-05-21 3:29PM EDT | 95.00 | 4.00 | 4.30 | 5.50 | -1.65 | -29.20% | 15 | 20 | 68.70% |
| SHAK240524C00097000 | 2024-05-20 9:35AM EDT | 97.00 | 3.22 | 1.95 | 3.40 | 0.00 | - | 2 | 2 | 48.63% |
| SHAK240524C00098000 | 2024-05-20 9:39AM EDT | 98.00 | 2.25 | 1.95 | 2.20 | 0.00 | - | 2 | 5 | 34.23% |
| SHAK240524C00099000 | 2024-05-21 3:51PM EDT | 99.00 | 1.18 | 1.35 | 1.60 | -0.62 | -34.44% | 22 | 13 | 33.99% |
| SHAK240524C00100000 | 2024-05-21 3:15PM EDT | 100.00 | 0.90 | 0.80 | 1.15 | -0.30 | -25.00% | 10 | 35 | 34.67% |
| SHAK240524C00101000 | 2024-05-21 3:17PM EDT | 101.00 | 0.60 | 0.45 | 1.25 | -0.18 | -23.08% | 50 | 18 | 46.78% |
| SHAK240524C00102000 | 2024-05-21 2:14PM EDT | 102.00 | 0.25 | 0.25 | 0.95 | -0.25 | -50.00% | 8 | 39 | 47.46% |
| SHAK240524C00103000 | 2024-05-21 12:38PM EDT | 103.00 | 0.20 | 0.10 | 0.30 | -0.12 | -37.50% | 3 | 82 | 34.18% |
| SHAK240524C00104000 | 2024-05-20 3:45PM EDT | 104.00 | 0.23 | 0.05 | 0.20 | 0.00 | - | 27 | 69 | 35.45% |
| SHAK240524C00105000 | 2024-05-20 2:58PM EDT | 105.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 23 | 37.79% |
| SHAK240524C00106000 | 2024-05-20 12:58PM EDT | 106.00 | 0.08 | 0.05 | 0.75 | 0.00 | - | 4 | 28 | 55.52% |
| SHAK240524C00107000 | 2024-05-21 12:36PM EDT | 107.00 | 0.10 | 0.05 | 0.50 | -0.30 | -75.00% | 1 | 14 | 54.79% |
| SHAK240524C00108000 | 2024-05-21 9:32AM EDT | 108.00 | 0.07 | 0.05 | 0.50 | +0.02 | +40.00% | 6 | 14 | 59.67% |
| SHAK240524C00109000 | 2024-05-15 12:11PM EDT | 109.00 | 0.47 | 0.05 | 0.75 | 0.00 | - | 1 | 26 | 71.19% |
| SHAK240524C00110000 | 2024-05-20 10:53AM EDT | 110.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 10 | 36 | 49.22% |
| SHAK240524C00111000 | 2024-05-20 10:54AM EDT | 111.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 19 | 24 | 94.04% |
| SHAK240524C00112000 | 2024-05-20 10:48AM EDT | 112.00 | 0.08 | 0.00 | 1.00 | 0.00 | - | 30 | 31 | 90.92% |
| SHAK240524C00113000 | 2024-05-02 1:48PM EDT | 113.00 | 1.30 | 0.00 | 1.35 | 0.00 | - | 1 | 11 | 104.10% |
| SHAK240524C00114000 | 2024-05-03 3:41PM EDT | 114.00 | 1.55 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 100.29% |
| SHAK240524C00115000 | 2024-05-17 3:07PM EDT | 115.00 | 0.05 | 0.00 | 0.15 | -0.01 | -16.67% | 1 | 84 | 71.09% |
| SHAK240524C00116000 | 2024-05-02 11:23AM EDT | 116.00 | 1.60 | 0.00 | 1.35 | 0.00 | - | - | 4 | 118.46% |
| SHAK240524C00120000 | 2024-05-06 10:49AM EDT | 120.00 | 0.72 | 0.00 | 1.35 | 0.00 | - | 3 | 44 | 136.23% |
| SHAK240524C00123000 | 2024-05-08 12:33PM EDT | 123.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 129.88% |
| SHAK240524C00125000 | 2024-04-29 9:56AM EDT | 125.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 10 | 16 | 137.31% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240524P00075000 | 2024-05-15 1:11PM EDT | 75.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 2 | 43 | 162.50% |
| SHAK240524P00080000 | 2024-05-01 3:37PM EDT | 80.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 3 | 11 | 181.84% |
| SHAK240524P00084000 | 2024-05-20 9:42AM EDT | 84.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 131.45% |
| SHAK240524P00085000 | 2024-04-19 3:11PM EDT | 85.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| SHAK240524P00086000 | 2024-05-15 11:15AM EDT | 86.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 21 | 100.39% |
| SHAK240524P00087000 | 2024-05-17 12:09PM EDT | 87.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 10 | 10 | 129.98% |
| SHAK240524P00088000 | 2024-05-21 9:56AM EDT | 88.00 | 0.07 | 0.00 | 0.25 | -0.93 | -93.00% | 1 | 4 | 68.56% |
| SHAK240524P00089000 | 2024-05-17 3:22PM EDT | 89.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 6 | 6 | 60.55% |
| SHAK240524P00092000 | 2024-05-13 11:33AM EDT | 92.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 62.89% |
| SHAK240524P00093000 | 2024-05-13 9:45AM EDT | 93.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 44.04% |
| SHAK240524P00094000 | 2024-05-17 3:52PM EDT | 94.00 | 0.21 | 0.05 | 0.15 | 0.00 | - | 35 | 38 | 38.48% |
| SHAK240524P00095000 | 2024-05-20 1:22PM EDT | 95.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 8 | 65 | 37.99% |
| SHAK240524P00096000 | 2024-05-20 12:43PM EDT | 96.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 15 | 26 | 35.65% |
| SHAK240524P00097000 | 2024-05-21 3:00PM EDT | 97.00 | 0.50 | 0.35 | 0.50 | -0.05 | -9.09% | 26 | 41 | 33.45% |
| SHAK240524P00098000 | 2024-05-21 2:01PM EDT | 98.00 | 0.80 | 0.60 | 0.75 | +0.20 | +33.33% | 36 | 13 | 32.13% |
| SHAK240524P00099000 | 2024-05-21 2:24PM EDT | 99.00 | 1.50 | 0.95 | 1.15 | +0.39 | +35.14% | 2 | 17 | 32.03% |
| SHAK240524P00100000 | 2024-05-21 11:10AM EDT | 100.00 | 1.35 | 1.45 | 1.65 | -0.37 | -21.51% | 12 | 42 | 31.49% |
| SHAK240524P00101000 | 2024-05-20 3:43PM EDT | 101.00 | 1.90 | 1.50 | 3.30 | -0.40 | -17.39% | 1 | 37 | 57.32% |
| SHAK240524P00102000 | 2024-05-21 2:24PM EDT | 102.00 | 4.00 | 2.60 | 3.20 | +1.00 | +33.33% | 2 | 38 | 36.67% |
| SHAK240524P00103000 | 2024-05-17 10:53AM EDT | 103.00 | 3.52 | 2.90 | 4.60 | 0.00 | - | 10 | 56 | 55.71% |
| SHAK240524P00104000 | 2024-05-16 1:50PM EDT | 104.00 | 5.05 | 4.60 | 5.80 | +1.95 | +62.90% | 2 | 29 | 50.20% |
| SHAK240524P00105000 | 2024-05-16 12:00PM EDT | 105.00 | 5.65 | 4.70 | 6.30 | +2.55 | +82.26% | 2 | 28 | 59.96% |
| SHAK240524P00106000 | 2024-05-06 12:18PM EDT | 106.00 | 1.80 | 6.30 | 8.30 | 0.00 | - | 2 | 3 | 66.11% |
| SHAK240524P00107000 | 2024-05-20 3:36PM EDT | 107.00 | 7.69 | 7.50 | 8.60 | 0.00 | - | 2 | 3 | 61.82% |
| SHAK240524P00108000 | 2024-05-08 10:42AM EDT | 108.00 | 5.70 | 7.10 | 10.40 | 0.00 | - | 2 | 17 | 113.97% |
| SHAK240524P00110000 | 2024-05-02 10:38AM EDT | 110.00 | 5.80 | 9.10 | 11.50 | 0.00 | - | - | 0 | 96.53% |
| SHAK240524P00111000 | 2024-05-06 3:18PM EDT | 111.00 | 6.70 | 11.10 | 13.80 | 0.00 | - | - | 0 | 100.00% |
| SHAK240524P00112000 | 2024-05-02 11:13AM EDT | 112.00 | 6.30 | 11.80 | 13.90 | 0.00 | - | - | 0 | 74.32% |
© 2024 Yahoo. All rights reserved.