Singapore markets open in 8 hours 50 minutes
Straits Times Index
3,297.55 -26.98 (-0.81%) S&P 500
5,443.38 +11.78 (+0.22%) Dow
38,606.26 +17.10 (+0.04%) Nasdaq
17,720.11 +31.23 (+0.18%) Bitcoin USD
65,482.88 -1,170.57 (-1.76%) CMC Crypto 200
1,368.30 -19.86 (-1.43%)
Shake Shack Inc. (SHAK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:09PM EDT. Market open.
Strike:90.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240621C00090000 | 2024-06-17 10:09AM EDT | 2024-06-21 | 1.30 | 1.05 | 1.25 | +0.15 | +13.04% | 24 | 109 | 34.38% |
| SHAK240628C00090000 | 2024-06-14 3:50PM EDT | 2024-06-28 | 2.56 | 1.95 | 2.15 | +0.56 | +28.00% | 1 | 2 | 36.08% |
| SHAK240705C00090000 | 2024-06-14 1:46PM EDT | 2024-07-05 | 2.76 | 2.50 | 2.80 | 0.00 | - | - | 4 | 36.67% |
| SHAK240712C00090000 | 2024-06-14 3:50PM EDT | 2024-07-12 | 3.10 | 3.10 | 3.50 | 0.00 | - | - | 1 | 38.67% |
| SHAK240719C00090000 | 2024-06-17 10:47AM EDT | 2024-07-19 | 3.70 | 3.70 | 4.00 | -0.24 | -6.09% | 4 | 11 | 38.98% |
| SHAK240816C00090000 | 2024-06-14 11:50AM EDT | 2024-08-16 | 6.88 | 6.60 | 6.80 | 0.00 | - | 2 | 3 | 47.85% |
| SHAK240920C00090000 | 2024-06-17 10:07AM EDT | 2024-09-20 | 8.00 | 8.00 | 8.30 | -0.25 | -3.03% | 1 | 37 | 46.36% |
| SHAK241220C00090000 | 2024-06-14 10:14AM EDT | 2024-12-20 | 12.30 | 11.10 | 12.00 | 0.00 | - | 3 | 3 | 47.80% |
| SHAK250117C00090000 | 2024-06-14 3:42PM EDT | 2025-01-17 | 12.50 | 12.40 | 13.00 | 0.00 | - | 16 | 137 | 48.27% |
| SHAK260116C00090000 | 2024-06-13 12:40PM EDT | 2026-01-16 | 25.80 | 21.50 | 23.00 | 0.00 | - | 1 | 38 | 50.59% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240621P00090000 | 2024-06-17 11:24AM EDT | 2024-06-21 | 1.85 | 1.70 | 1.95 | -0.35 | -15.91% | 16 | 328 | 41.55% |
| SHAK240628P00090000 | 2024-06-17 11:45AM EDT | 2024-06-28 | 2.60 | 2.60 | 2.80 | +0.20 | +8.33% | 18 | 122 | 39.97% |
| SHAK240705P00090000 | 2024-06-11 11:50AM EDT | 2024-07-05 | 2.90 | 3.00 | 4.20 | 0.00 | - | 4 | 6 | 48.93% |
| SHAK240712P00090000 | 2024-06-13 12:38PM EDT | 2024-07-12 | 2.14 | 3.60 | 3.90 | 0.00 | - | 2 | 3 | 38.67% |
| SHAK240719P00090000 | 2024-06-17 11:45AM EDT | 2024-07-19 | 4.00 | 4.00 | 4.30 | -0.49 | -10.91% | 4 | 69 | 38.06% |
| SHAK240726P00090000 | 2024-06-14 2:05PM EDT | 2024-07-26 | 4.50 | 4.00 | 5.00 | 0.00 | - | 10 | 20 | 40.48% |
| SHAK240802P00090000 | 2024-06-13 1:22PM EDT | 2024-08-02 | 4.05 | 4.20 | 6.60 | 0.00 | - | 1 | 1 | 49.84% |
| SHAK240816P00090000 | 2024-06-17 10:19AM EDT | 2024-08-16 | 6.70 | 6.50 | 6.80 | -0.08 | -1.18% | 1 | 93 | 45.12% |
| SHAK240920P00090000 | 2024-06-14 10:19AM EDT | 2024-09-20 | 7.29 | 7.50 | 7.80 | 0.00 | - | 10 | 2,046 | 41.44% |
| SHAK241220P00090000 | 2024-05-22 3:28PM EDT | 2024-12-20 | 7.75 | 10.10 | 10.50 | 0.00 | - | 1 | 2 | 40.31% |
| SHAK250117P00090000 | 2024-06-12 12:20PM EDT | 2025-01-17 | 9.21 | 10.60 | 11.00 | 0.00 | - | 1 | 50 | 39.44% |
| SHAK260116P00090000 | 2024-04-29 10:04AM EDT | 2026-01-16 | 13.72 | 14.60 | 16.00 | 0.00 | - | 1 | 12 | 35.32% |
© 2024 Yahoo. All rights reserved.