Singapore markets close in 28 minutes
Straits Times Index
3,269.22 +44.05 (+1.37%) Nikkei
37,552.16 +113.55 (+0.30%) Hang Seng
16,828.93 +317.24 (+1.92%) FTSE 100
8,059.55 +35.68 (+0.44%) Bitcoin USD
66,164.53 -16.16 (-0.02%) CMC Crypto 200
1,391.09 -23.67 (-1.67%)
Shake Shack Inc. (SHAK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240426C00070000 | 2024-04-16 10:33AM EDT | 70.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHAK240426C00087000 | 2024-04-19 12:56PM EDT | 87.00 | 8.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHAK240426C00090000 | 2024-04-19 3:02PM EDT | 90.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHAK240426C00093000 | 2024-04-22 1:24PM EDT | 93.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SHAK240426C00094000 | 2024-04-22 3:02PM EDT | 94.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| SHAK240426C00095000 | 2024-04-22 1:11PM EDT | 95.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SHAK240426C00096000 | 2024-04-22 10:20AM EDT | 96.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| SHAK240426C00097000 | 2024-04-22 3:29PM EDT | 97.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| SHAK240426C00098000 | 2024-04-22 3:38PM EDT | 98.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SHAK240426C00099000 | 2024-04-22 3:44PM EDT | 99.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| SHAK240426C00100000 | 2024-04-22 3:16PM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| SHAK240426C00101000 | 2024-04-22 3:39PM EDT | 101.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SHAK240426C00102000 | 2024-04-22 3:48PM EDT | 102.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SHAK240426C00103000 | 2024-04-22 12:40PM EDT | 103.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SHAK240426C00104000 | 2024-04-19 9:30AM EDT | 104.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SHAK240426C00105000 | 2024-04-22 11:02AM EDT | 105.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SHAK240426C00106000 | 2024-04-17 12:25PM EDT | 106.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SHAK240426C00107000 | 2024-04-15 2:53PM EDT | 107.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SHAK240426C00108000 | 2024-04-17 12:14PM EDT | 108.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SHAK240426C00109000 | 2024-03-20 3:48PM EDT | 109.00 | 5.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 92.19% |
| SHAK240426C00110000 | 2024-04-22 10:13AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SHAK240426C00111000 | 2024-04-11 10:31AM EDT | 111.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SHAK240426C00112000 | 2024-03-25 3:40PM EDT | 112.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SHAK240426C00113000 | 2024-04-01 2:23PM EDT | 113.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SHAK240426C00114000 | 2024-03-22 3:39PM EDT | 114.00 | 3.30 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 84.38% |
| SHAK240426C00115000 | 2024-04-15 1:25PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHAK240426C00117000 | 2024-03-20 3:59PM EDT | 117.00 | 2.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 126.76% |
| SHAK240426C00118000 | 2024-04-04 2:21PM EDT | 118.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SHAK240426C00120000 | 2024-04-03 3:55PM EDT | 120.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SHAK240426C00121000 | 2024-04-09 12:38PM EDT | 121.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SHAK240426C00125000 | 2024-04-02 3:09PM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHAK240426C00130000 | 2024-03-22 1:38PM EDT | 130.00 | 0.57 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 117.19% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240426P00083000 | 2024-04-19 10:11AM EDT | 83.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SHAK240426P00085000 | 2024-04-22 11:28AM EDT | 85.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SHAK240426P00086000 | 2024-04-22 11:15AM EDT | 86.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| SHAK240426P00088000 | 2024-04-22 3:02PM EDT | 88.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| SHAK240426P00089000 | 2024-04-22 1:56PM EDT | 89.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SHAK240426P00090000 | 2024-04-22 3:14PM EDT | 90.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SHAK240426P00091000 | 2024-04-17 12:48PM EDT | 91.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| SHAK240426P00092000 | 2024-04-22 2:43PM EDT | 92.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| SHAK240426P00093000 | 2024-04-22 3:25PM EDT | 93.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| SHAK240426P00094000 | 2024-04-22 2:43PM EDT | 94.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| SHAK240426P00095000 | 2024-04-22 3:25PM EDT | 95.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| SHAK240426P00096000 | 2024-04-22 3:56PM EDT | 96.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SHAK240426P00097000 | 2024-04-19 2:34PM EDT | 97.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SHAK240426P00098000 | 2024-04-19 2:24PM EDT | 98.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SHAK240426P00099000 | 2024-04-16 10:56AM EDT | 99.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| SHAK240426P00100000 | 2024-04-22 3:17PM EDT | 100.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHAK240426P00101000 | 2024-04-22 9:56AM EDT | 101.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHAK240426P00102000 | 2024-04-22 11:48AM EDT | 102.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHAK240426P00103000 | 2024-04-03 3:47PM EDT | 103.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SHAK240426P00104000 | 2024-04-18 12:36PM EDT | 104.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHAK240426P00105000 | 2024-04-19 1:50PM EDT | 105.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SHAK240426P00106000 | 2024-04-10 2:39PM EDT | 106.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHAK240426P00107000 | 2024-04-02 12:05PM EDT | 107.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SHAK240426P00109000 | 2024-04-19 2:35PM EDT | 109.00 | 13.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.