Singapore markets close in 2 hours 49 minutes
Straits Times Index
3,323.32 +9.18 (+0.28%) Nikkei
39,209.43 +404.78 (+1.04%) Hang Seng
18,107.71 +80.00 (+0.44%) FTSE 100
8,281.55 +43.83 (+0.53%) Bitcoin USD
60,958.91 -1,169.12 (-1.88%) CMC Crypto 200
1,267.00 +17.88 (+1.43%)
Shake Shack Inc. (SHAK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240628C00085000 | 2024-06-14 12:47PM EDT | 85.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHAK240628C00087000 | 2024-06-21 9:48AM EDT | 87.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SHAK240628C00088000 | 2024-06-24 2:12PM EDT | 88.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SHAK240628C00089000 | 2024-06-24 3:48PM EDT | 89.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 3.13% |
| SHAK240628C00090000 | 2024-06-24 3:00PM EDT | 90.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| SHAK240628C00091000 | 2024-06-24 2:38PM EDT | 91.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SHAK240628C00092000 | 2024-06-24 3:35PM EDT | 92.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| SHAK240628C00093000 | 2024-06-24 11:42AM EDT | 93.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SHAK240628C00094000 | 2024-06-24 11:47AM EDT | 94.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SHAK240628C00095000 | 2024-06-24 11:41AM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SHAK240628C00096000 | 2024-06-21 12:05PM EDT | 96.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| SHAK240628C00097000 | 2024-06-21 11:11AM EDT | 97.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| SHAK240628C00098000 | 2024-06-21 11:12AM EDT | 98.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SHAK240628C00099000 | 2024-06-24 11:42AM EDT | 99.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SHAK240628C00100000 | 2024-06-24 1:58PM EDT | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SHAK240628C00101000 | 2024-06-20 11:24AM EDT | 101.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| SHAK240628C00102000 | 2024-06-24 10:21AM EDT | 102.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SHAK240628C00103000 | 2024-06-14 3:56PM EDT | 103.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SHAK240628C00104000 | 2024-06-21 3:27PM EDT | 104.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SHAK240628C00105000 | 2024-06-21 1:21PM EDT | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| SHAK240628C00106000 | 2024-05-28 2:23PM EDT | 106.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHAK240628C00107000 | 2024-05-24 1:42PM EDT | 107.00 | 1.08 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 130.47% |
| SHAK240628C00108000 | 2024-06-07 12:11PM EDT | 108.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SHAK240628C00109000 | 2024-06-18 11:37AM EDT | 109.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SHAK240628C00110000 | 2024-06-14 11:14AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SHAK240628C00112000 | 2024-05-28 3:00PM EDT | 112.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240628P00070000 | 2024-05-31 12:13PM EDT | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHAK240628P00075000 | 2024-06-21 1:19PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SHAK240628P00077000 | 2024-06-20 3:20PM EDT | 77.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SHAK240628P00079000 | 2024-06-21 10:49AM EDT | 79.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SHAK240628P00080000 | 2024-06-24 11:42AM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SHAK240628P00081000 | 2024-06-24 1:09PM EDT | 81.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SHAK240628P00082000 | 2024-06-24 2:20PM EDT | 82.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SHAK240628P00083000 | 2024-06-24 11:36AM EDT | 83.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| SHAK240628P00084000 | 2024-06-24 10:50AM EDT | 84.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SHAK240628P00085000 | 2024-06-21 3:41PM EDT | 85.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SHAK240628P00086000 | 2024-06-24 3:39PM EDT | 86.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| SHAK240628P00087000 | 2024-06-24 11:17AM EDT | 87.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| SHAK240628P00088000 | 2024-06-24 1:35PM EDT | 88.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| SHAK240628P00089000 | 2024-06-24 9:55AM EDT | 89.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHAK240628P00090000 | 2024-06-24 3:24PM EDT | 90.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SHAK240628P00091000 | 2024-06-21 1:26PM EDT | 91.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SHAK240628P00092000 | 2024-06-24 11:02AM EDT | 92.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHAK240628P00093000 | 2024-06-13 1:30PM EDT | 93.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SHAK240628P00094000 | 2024-06-24 2:46PM EDT | 94.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHAK240628P00095000 | 2024-06-20 2:37PM EDT | 95.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SHAK240628P00096000 | 2024-06-20 10:54AM EDT | 96.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHAK240628P00097000 | 2024-06-24 10:57AM EDT | 97.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHAK240628P00098000 | 2024-06-24 10:30AM EDT | 98.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHAK240628P00099000 | 2024-06-05 11:04AM EDT | 99.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHAK240628P00100000 | 2024-06-13 12:11PM EDT | 100.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHAK240628P00103000 | 2024-05-17 2:14PM EDT | 103.00 | 6.00 | 12.20 | 15.90 | 0.00 | - | 15 | 5 | 144.82% |
| SHAK240628P00104000 | 2024-06-03 9:59AM EDT | 104.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHAK240628P00105000 | 2024-06-03 12:19PM EDT | 105.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.