Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,712.53 -234.40 (-0.60%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,199.70 -1,422.60 (-1.99%) CMC Crypto 200
1,524.43 +35.89 (+2.41%)
Shake Shack Inc. (SHAK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK250117C00022500 | 2023-10-05 10:01AM EDT | 22.50 | 35.95 | 37.10 | 40.80 | 0.00 | - | 1 | 1 | 0.00% |
| SHAK250117C00040000 | 2023-06-20 12:59PM EDT | 40.00 | 40.00 | 42.60 | 44.40 | 0.00 | - | 1 | 6 | 0.00% |
| SHAK250117C00042500 | 2023-03-22 12:31PM EDT | 42.50 | 23.26 | 21.70 | 24.10 | 0.00 | - | 4 | 3 | 0.00% |
| SHAK250117C00045000 | 2024-03-19 3:59PM EDT | 45.00 | 63.00 | 50.90 | 54.30 | 0.00 | - | 1 | 19 | 0.00% |
| SHAK250117C00047500 | 2023-10-13 10:59AM EDT | 47.50 | 15.75 | 15.60 | 16.00 | 0.00 | - | 29 | 24 | 0.00% |
| SHAK250117C00050000 | 2024-02-26 2:04PM EDT | 50.00 | 53.70 | 55.10 | 59.50 | 0.00 | - | 1 | 45 | 112.41% |
| SHAK250117C00052500 | 2023-12-18 12:54PM EDT | 52.50 | 25.70 | 21.90 | 22.40 | 0.00 | - | 4 | 48 | 0.00% |
| SHAK250117C00055000 | 2024-04-15 2:42PM EDT | 55.00 | 45.71 | 49.00 | 52.90 | 0.00 | - | 1 | 54 | 92.63% |
| SHAK250117C00057500 | 2024-02-12 2:20PM EDT | 57.50 | 29.70 | 47.40 | 49.90 | 0.00 | - | 1 | 40 | 88.71% |
| SHAK250117C00060000 | 2024-05-07 12:14PM EDT | 60.00 | 51.10 | 40.70 | 44.20 | 0.00 | - | 20 | 57 | 61.38% |
| SHAK250117C00062500 | 2024-02-09 3:51PM EDT | 62.50 | 25.57 | 45.50 | 47.30 | 0.00 | - | 1 | 30 | 93.37% |
| SHAK250117C00065000 | 2024-04-17 10:55AM EDT | 65.00 | 36.94 | 38.00 | 40.30 | 0.00 | - | 1 | 58 | 63.95% |
| SHAK250117C00067500 | 2024-02-14 10:38AM EDT | 67.50 | 19.86 | 41.00 | 42.80 | 0.00 | - | 1 | 30 | 85.76% |
| SHAK250117C00070000 | 2024-05-15 9:33AM EDT | 70.00 | 39.60 | 32.60 | 36.40 | 0.00 | - | 1 | 100 | 57.97% |
| SHAK250117C00072500 | 2024-03-05 10:47AM EDT | 72.50 | 37.20 | 37.70 | 38.60 | 0.00 | - | 2 | 49 | 81.71% |
| SHAK250117C00075000 | 2024-05-08 1:37PM EDT | 75.00 | 33.71 | 29.20 | 31.70 | 0.00 | - | 3 | 117 | 54.82% |
| SHAK250117C00077500 | 2024-03-12 3:19PM EDT | 77.50 | 32.60 | 29.30 | 30.60 | 0.00 | - | 2 | 17 | 59.46% |
| SHAK250117C00080000 | 2024-05-01 1:40PM EDT | 80.00 | 31.36 | 26.20 | 29.00 | 0.00 | - | 3 | 111 | 56.04% |
| SHAK250117C00082500 | 2024-02-15 11:27AM EDT | 82.50 | 23.11 | 30.60 | 31.80 | 0.00 | - | 4 | 8 | 75.07% |
| SHAK250117C00085000 | 2024-05-08 1:37PM EDT | 85.00 | 26.29 | 21.50 | 23.70 | 0.00 | - | 3 | 82 | 52.23% |
| SHAK250117C00087500 | 2024-04-18 10:23AM EDT | 87.50 | 21.73 | 21.40 | 23.50 | 0.00 | - | 2 | 20 | 52.66% |
| SHAK250117C00090000 | 2024-05-20 1:07PM EDT | 90.00 | 20.02 | 19.80 | 21.20 | 0.00 | - | 1 | 132 | 50.43% |
| SHAK250117C00092500 | 2024-03-01 10:44AM EDT | 92.50 | 27.05 | 24.20 | 24.70 | 0.00 | - | 4 | 4 | 67.87% |
| SHAK250117C00095000 | 2024-05-02 12:49PM EDT | 95.00 | 22.06 | 16.10 | 17.40 | 0.00 | - | 15 | 132 | 48.29% |
| SHAK250117C00097500 | 2024-04-01 9:30AM EDT | 97.50 | 21.10 | 19.90 | 20.60 | 0.00 | - | 1 | 11 | 61.10% |
| SHAK250117C00100000 | 2024-05-21 3:31PM EDT | 100.00 | 14.20 | 14.40 | 14.90 | -0.80 | -5.33% | 15 | 131 | 47.36% |
| SHAK250117C00105000 | 2024-05-20 10:30AM EDT | 105.00 | 13.01 | 12.10 | 13.40 | 0.00 | - | 2 | 120 | 48.80% |
| SHAK250117C00110000 | 2024-05-17 3:59PM EDT | 110.00 | 10.60 | 10.20 | 10.60 | 0.00 | - | 39 | 600 | 45.47% |
| SHAK250117C00115000 | 2024-05-17 2:14PM EDT | 115.00 | 9.00 | 8.50 | 8.90 | 0.00 | - | 10 | 278 | 44.86% |
| SHAK250117C00120000 | 2024-05-17 9:31AM EDT | 120.00 | 8.75 | 7.10 | 7.40 | 0.00 | - | 1 | 202 | 44.21% |
| SHAK250117C00125000 | 2024-05-06 2:59PM EDT | 125.00 | 9.70 | 5.90 | 6.20 | 0.00 | - | 42 | 244 | 43.92% |
| SHAK250117C00130000 | 2024-05-13 11:40AM EDT | 130.00 | 5.87 | 4.80 | 5.10 | 0.00 | - | 2 | 159 | 43.38% |
| SHAK250117C00135000 | 2024-05-13 11:40AM EDT | 135.00 | 4.87 | 4.00 | 4.20 | 0.00 | - | 2 | 99 | 42.99% |
| SHAK250117C00140000 | 2024-05-16 1:39PM EDT | 140.00 | 4.50 | 3.30 | 3.50 | 0.00 | - | 1 | 43 | 42.88% |
| SHAK250117C00145000 | 2024-04-10 11:06AM EDT | 145.00 | 4.30 | 3.70 | 4.00 | 0.00 | - | 2 | 3 | 47.62% |
| SHAK250117C00150000 | 2024-05-21 9:38AM EDT | 150.00 | 2.35 | 2.20 | 2.35 | -1.45 | -38.16% | 3 | 21 | 42.35% |
| SHAK250117C00155000 | 2024-05-03 11:51AM EDT | 155.00 | 4.16 | 1.80 | 2.05 | 0.00 | - | 6 | 8 | 42.87% |
| SHAK250117C00160000 | 2024-05-08 9:36AM EDT | 160.00 | 2.60 | 1.45 | 1.60 | 0.00 | - | 5 | 147 | 42.15% |
| SHAK250117C00165000 | 2024-05-01 3:42PM EDT | 165.00 | 1.31 | 1.20 | 1.30 | -1.49 | -53.21% | 3 | 20 | 41.93% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK250117P00022500 | 2024-05-21 3:56PM EDT | 22.50 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 1 | 2,302 | 81.05% |
| SHAK250117P00025000 | 2024-05-10 10:43AM EDT | 25.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 1,137 | 77.44% |
| SHAK250117P00027500 | 2023-12-26 4:24PM EDT | 27.50 | 0.43 | 0.05 | 1.00 | 0.00 | - | 4 | 38 | 88.38% |
| SHAK250117P00030000 | 2023-11-20 1:38PM EDT | 30.00 | 0.90 | 0.30 | 0.80 | 0.00 | - | 1 | 8 | 83.45% |
| SHAK250117P00032500 | 2024-03-22 12:11PM EDT | 32.50 | 0.28 | 0.05 | 0.75 | 0.00 | - | 1 | 26 | 73.83% |
| SHAK250117P00035000 | 2024-02-15 10:32AM EDT | 35.00 | 0.50 | 0.10 | 1.30 | 0.00 | - | 25 | 59 | 76.93% |
| SHAK250117P00037500 | 2024-01-26 10:30AM EDT | 37.50 | 0.90 | 0.20 | 1.80 | 0.00 | - | 1 | 12 | 77.95% |
| SHAK250117P00040000 | 2024-02-29 2:31PM EDT | 40.00 | 0.32 | 0.20 | 0.70 | 0.00 | - | 5 | 106 | 62.35% |
| SHAK250117P00042500 | 2023-12-12 2:13PM EDT | 42.50 | 1.98 | 1.80 | 2.10 | 0.00 | - | 1 | 2 | 81.42% |
| SHAK250117P00045000 | 2024-02-15 11:10AM EDT | 45.00 | 1.05 | 0.25 | 1.50 | 0.00 | - | 1 | 186 | 62.94% |
| SHAK250117P00047500 | 2024-05-16 3:16PM EDT | 47.50 | 0.60 | 0.35 | 0.90 | 0.00 | - | 4 | 21 | 55.10% |
| SHAK250117P00050000 | 2024-05-08 11:48AM EDT | 50.00 | 0.89 | 0.50 | 1.00 | 0.00 | - | 7 | 43 | 53.76% |
| SHAK250117P00052500 | 2024-05-10 9:30AM EDT | 52.50 | 0.72 | 0.45 | 1.10 | 0.00 | - | 1 | 66 | 50.81% |
| SHAK250117P00055000 | 2024-05-16 3:18PM EDT | 55.00 | 1.05 | 0.50 | 1.25 | 0.00 | - | 4 | 138 | 53.37% |
| SHAK250117P00057500 | 2024-01-26 11:27AM EDT | 57.50 | 4.00 | 1.50 | 1.80 | 0.00 | - | 1 | 74 | 53.91% |
| SHAK250117P00060000 | 2024-04-16 2:53PM EDT | 60.00 | 2.15 | 1.20 | 1.40 | 0.00 | - | 4 | 388 | 48.27% |
| SHAK250117P00062500 | 2024-03-27 3:19PM EDT | 62.50 | 2.00 | 1.60 | 1.80 | 0.00 | - | 7 | 109 | 48.47% |
| SHAK250117P00065000 | 2024-03-26 3:22PM EDT | 65.00 | 2.40 | 2.20 | 2.40 | 0.00 | - | 3 | 57 | 49.57% |
| SHAK250117P00067500 | 2024-05-16 3:12PM EDT | 67.50 | 1.95 | 1.95 | 2.15 | 0.00 | - | 5 | 17 | 44.61% |
| SHAK250117P00070000 | 2024-05-01 3:42PM EDT | 70.00 | 2.80 | 2.35 | 2.55 | 0.00 | - | 3 | 76 | 43.97% |
| SHAK250117P00072500 | 2024-04-29 9:54AM EDT | 72.50 | 3.20 | 2.75 | 2.95 | 0.00 | - | 4 | 42 | 43.07% |
| SHAK250117P00075000 | 2024-03-26 3:39PM EDT | 75.00 | 4.20 | 4.00 | 4.40 | 0.00 | - | 5 | 73 | 47.11% |
| SHAK250117P00077500 | 2024-05-21 11:53AM EDT | 77.50 | 3.80 | 3.70 | 4.00 | +0.30 | +8.57% | 1 | 292 | 41.80% |
| SHAK250117P00080000 | 2024-05-21 2:40PM EDT | 80.00 | 4.54 | 4.30 | 4.60 | +0.36 | +8.61% | 1 | 72 | 41.12% |
| SHAK250117P00082500 | 2024-03-18 10:18AM EDT | 82.50 | 5.80 | 7.70 | 8.00 | 0.00 | - | 48 | 36 | 50.64% |
| SHAK250117P00085000 | 2024-04-16 10:12AM EDT | 85.00 | 8.80 | 5.90 | 6.20 | 0.00 | - | 18 | 108 | 40.58% |
| SHAK250117P00087500 | 2024-04-16 10:11AM EDT | 87.50 | 9.60 | 6.70 | 7.00 | 0.00 | - | 20 | 37 | 39.90% |
| SHAK250117P00090000 | 2024-05-06 9:58AM EDT | 90.00 | 5.76 | 7.40 | 7.70 | 0.00 | - | 3 | 50 | 38.64% |
| SHAK250117P00092500 | 2024-04-30 11:44AM EDT | 92.50 | 8.60 | 8.40 | 8.70 | 0.00 | - | 1 | 40 | 38.18% |
| SHAK250117P00095000 | 2024-05-14 12:12PM EDT | 95.00 | 8.60 | 9.50 | 9.80 | 0.00 | - | 3 | 167 | 37.80% |
| SHAK250117P00097500 | 2024-05-21 2:40PM EDT | 97.50 | 11.14 | 10.60 | 10.90 | +1.44 | +14.85% | 1 | 20 | 37.17% |
| SHAK250117P00100000 | 2024-05-20 11:25AM EDT | 100.00 | 11.70 | 11.70 | 12.20 | 0.00 | - | 5 | 118 | 36.92% |
| SHAK250117P00105000 | 2024-05-21 3:40PM EDT | 105.00 | 14.80 | 14.50 | 16.30 | +0.68 | +4.82% | 14 | 107 | 40.34% |
| SHAK250117P00110000 | 2024-05-14 12:37PM EDT | 110.00 | 16.00 | 16.70 | 19.70 | 0.00 | - | 1 | 68 | 40.71% |
| SHAK250117P00115000 | 2024-05-09 1:01PM EDT | 115.00 | 18.50 | 19.50 | 22.00 | 0.00 | - | 2 | 32 | 36.72% |
| SHAK250117P00120000 | 2024-05-14 1:39PM EDT | 120.00 | 22.50 | 24.20 | 24.80 | 0.00 | - | 2 | 52 | 33.14% |
| SHAK250117P00125000 | 2024-05-06 2:58PM EDT | 125.00 | 24.70 | 26.30 | 28.70 | 0.00 | - | 1 | 20 | 32.36% |
| SHAK250117P00130000 | 2024-04-08 12:38PM EDT | 130.00 | 32.20 | 30.30 | 31.00 | 0.00 | - | 1 | 15 | 20.02% |
| SHAK250117P00135000 | 2024-03-26 3:14PM EDT | 135.00 | 35.40 | 36.10 | 37.50 | 0.00 | - | 1 | 3 | 32.65% |
| SHAK250117P00140000 | 2024-03-20 10:07AM EDT | 140.00 | 37.30 | 45.40 | 47.20 | 0.00 | - | 1 | 6 | 51.56% |
| SHAK250117P00145000 | 2024-04-17 11:38AM EDT | 145.00 | 50.20 | 44.10 | 47.90 | 0.00 | - | 1 | 2 | 39.67% |
© 2024 Yahoo. All rights reserved.