Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) S&P 500
5,431.60 -2.14 (-0.04%) Dow
38,589.16 -57.94 (-0.15%) Nasdaq
17,688.88 +21.28 (+0.12%) Bitcoin USD
66,239.36 +109.50 (+0.17%) CMC Crypto 200
1,409.09 -8.78 (-0.62%)
Shake Shack Inc. (SHAK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240621C00105000 | 2024-06-14 10:43AM EDT | 2024-06-21 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 1 | 454 | 75.39% |
| SHAK240628C00105000 | 2024-06-06 10:15AM EDT | 2024-06-28 | 0.76 | 0.10 | 0.50 | 0.00 | - | 1 | 7 | 60.25% |
| SHAK240705C00105000 | 2024-05-31 10:55AM EDT | 2024-07-05 | 0.61 | 0.05 | 0.70 | 0.00 | - | 4 | 4 | 50.39% |
| SHAK240712C00105000 | 2024-06-14 11:11AM EDT | 2024-07-12 | 0.30 | 0.15 | 0.35 | -0.20 | -40.00% | 5 | 6 | 42.38% |
| SHAK240719C00105000 | 2024-06-14 3:52PM EDT | 2024-07-19 | 0.35 | 0.35 | 0.50 | -0.57 | -61.96% | 7 | 34 | 41.07% |
| SHAK240816C00105000 | 2024-06-12 12:22PM EDT | 2024-08-16 | 2.90 | 1.25 | 2.05 | 0.00 | - | 101 | 102 | 47.46% |
| SHAK240920C00105000 | 2024-06-14 3:37PM EDT | 2024-09-20 | 3.10 | 2.85 | 3.10 | -0.60 | -16.22% | 10 | 60 | 45.07% |
| SHAK241220C00105000 | 2024-06-13 9:54AM EDT | 2024-12-20 | 7.00 | 5.00 | 6.20 | 0.00 | - | 1 | 30 | 45.86% |
| SHAK250117C00105000 | 2024-06-14 1:10PM EDT | 2025-01-17 | 6.95 | 6.70 | 7.00 | -1.25 | -15.24% | 2 | 116 | 45.86% |
| SHAK260116C00105000 | 2024-05-31 11:13AM EDT | 2026-01-16 | 18.73 | 15.80 | 16.80 | 0.00 | - | 2 | 82 | 50.07% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240621P00105000 | 2024-06-12 12:16PM EDT | 2024-06-21 | 12.02 | 15.60 | 17.60 | 0.00 | - | 4 | 321 | 110.74% |
| SHAK240628P00105000 | 2024-06-03 12:19PM EDT | 2024-06-28 | 14.60 | 14.20 | 18.00 | 0.00 | - | 1 | 1 | 106.01% |
| SHAK240712P00105000 | 2024-06-04 3:02PM EDT | 2024-07-12 | 14.35 | 14.40 | 18.00 | 0.00 | - | 1 | 0 | 72.02% |
| SHAK240719P00105000 | 2024-06-11 12:40PM EDT | 2024-07-19 | 14.64 | 14.60 | 16.40 | 0.00 | - | 4 | 19 | 38.87% |
| SHAK240920P00105000 | 2024-06-14 11:24AM EDT | 2024-09-20 | 17.80 | 15.90 | 18.70 | +2.40 | +15.58% | 1 | 1,051 | 42.42% |
| SHAK241220P00105000 | 2024-05-10 2:13PM EDT | 2024-12-20 | 12.80 | 17.30 | 18.00 | 0.00 | - | 2 | 25 | 26.87% |
| SHAK250117P00105000 | 2024-06-13 11:30AM EDT | 2025-01-17 | 18.00 | 18.60 | 20.40 | 0.00 | - | 1 | 101 | 35.63% |
| SHAK260116P00105000 | 2024-06-11 11:31AM EDT | 2026-01-16 | 24.55 | 25.30 | 26.20 | 0.00 | - | 1 | 4 | 35.31% |
© 2024 Yahoo. All rights reserved.