Singapore markets close in 2 hours 46 minutes
Straits Times Index
3,321.37 -4.91 (-0.15%) Nikkei
39,689.10 +515.95 (+1.32%) Hang Seng
18,112.52 +39.62 (+0.22%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,559.34 +543.21 (+0.89%) CMC Crypto 200
1,278.71 -5.07 (-0.40%)
Shake Shack Inc. (SHAK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240719C00065000 | 2024-06-21 11:09AM EDT | 65.00 | 24.14 | 21.10 | 24.50 | 0.00 | - | 2 | 5 | 66.02% |
| SHAK240719C00075000 | 2024-06-13 12:49PM EDT | 75.00 | 19.55 | 12.00 | 13.50 | 0.00 | - | 10 | 17 | 57.57% |
| SHAK240719C00085000 | 2024-06-21 2:41PM EDT | 85.00 | 5.40 | 4.70 | 6.30 | 0.00 | - | 1 | 15 | 55.44% |
| SHAK240719C00087500 | 2024-06-24 12:07PM EDT | 87.50 | 3.80 | 3.30 | 3.50 | 0.00 | - | 1 | 36 | 38.53% |
| SHAK240719C00090000 | 2024-06-24 10:00AM EDT | 90.00 | 3.20 | 2.15 | 2.35 | 0.00 | - | 1 | 135 | 37.62% |
| SHAK240719C00092500 | 2024-06-25 1:20PM EDT | 92.50 | 1.40 | 1.35 | 1.60 | 0.00 | - | 10 | 132 | 38.23% |
| SHAK240719C00095000 | 2024-06-25 3:09PM EDT | 95.00 | 0.80 | 0.80 | 0.95 | 0.00 | - | 11 | 123 | 37.11% |
| SHAK240719C00097500 | 2024-06-25 2:48PM EDT | 97.50 | 0.50 | 0.45 | 0.60 | 0.00 | - | 10 | 229 | 37.65% |
| SHAK240719C00100000 | 2024-06-25 3:07PM EDT | 100.00 | 0.27 | 0.25 | 0.40 | 0.00 | - | 6 | 85 | 38.87% |
| SHAK240719C00105000 | 2024-06-21 3:55PM EDT | 105.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 28 | 52 | 45.85% |
| SHAK240719C00110000 | 2024-06-25 10:46AM EDT | 110.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | 2 | 132 | 56.40% |
| SHAK240719C00115000 | 2024-06-05 3:42PM EDT | 115.00 | 0.65 | 0.00 | 1.05 | 0.00 | - | 1 | 11 | 70.56% |
| SHAK240719C00120000 | 2024-05-23 11:31AM EDT | 120.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | - | 1 | 73.34% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240719P00060000 | 2024-06-10 3:56PM EDT | 60.00 | 0.29 | 0.00 | 0.60 | 0.00 | - | - | 1 | 87.21% |
| SHAK240719P00070000 | 2024-06-17 10:40AM EDT | 70.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 7 | 13 | 60.45% |
| SHAK240719P00075000 | 2024-06-21 1:29PM EDT | 75.00 | 0.37 | 0.25 | 0.35 | 0.00 | - | 25 | 36 | 43.95% |
| SHAK240719P00080000 | 2024-06-24 12:37PM EDT | 80.00 | 0.77 | 0.65 | 0.80 | 0.00 | - | 3 | 39 | 38.48% |
| SHAK240719P00082500 | 2024-06-25 2:20PM EDT | 82.50 | 1.20 | 1.10 | 1.30 | 0.00 | - | 49 | 18 | 37.16% |
| SHAK240719P00085000 | 2024-06-25 2:55PM EDT | 85.00 | 2.05 | 1.80 | 2.05 | 0.00 | - | 7 | 278 | 36.06% |
| SHAK240719P00087500 | 2024-06-25 11:15AM EDT | 87.50 | 2.67 | 2.90 | 3.10 | 0.00 | - | 16 | 34 | 35.18% |
| SHAK240719P00090000 | 2024-06-25 2:46PM EDT | 90.00 | 4.60 | 4.20 | 4.50 | 0.00 | - | 5 | 88 | 34.77% |
| SHAK240719P00092500 | 2024-06-25 10:26AM EDT | 92.50 | 5.80 | 4.30 | 6.30 | 0.00 | - | 3 | 45 | 35.69% |
| SHAK240719P00095000 | 2024-06-25 12:31PM EDT | 95.00 | 8.13 | 7.80 | 8.30 | 0.00 | - | 2 | 39 | 36.33% |
| SHAK240719P00097500 | 2024-06-13 12:37PM EDT | 97.50 | 6.20 | 8.60 | 10.80 | 0.00 | - | 1 | 12 | 43.07% |
| SHAK240719P00100000 | 2024-06-25 11:09AM EDT | 100.00 | 11.90 | 12.20 | 12.90 | 0.00 | - | 4 | 23 | 41.31% |
| SHAK240719P00105000 | 2024-06-24 2:00PM EDT | 105.00 | 17.25 | 15.50 | 18.80 | 0.00 | - | 2 | 8 | 69.92% |
© 2024 Yahoo. All rights reserved.