Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
61,775.16 +2,546.21 (+4.30%) CMC Crypto 200
1,337.48 +60.50 (+4.74%)
Shake Shack Inc. (SHAK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:17PM EDT. Market open.
Strike:100.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240503C00100000 | 2024-05-03 11:25AM EDT | 2024-05-03 | 8.14 | 8.30 | 10.30 | +2.89 | +55.05% | 11 | 55 | 142.38% |
| SHAK240510C00100000 | 2024-05-02 10:48AM EDT | 2024-05-10 | 8.43 | 9.10 | 10.10 | -0.07 | -0.82% | 10 | 27 | 58.74% |
| SHAK240517C00100000 | 2024-05-02 9:49AM EDT | 2024-05-17 | 6.00 | 9.30 | 9.90 | 0.00 | - | 5 | 112 | 48.29% |
| SHAK240621C00100000 | 2024-05-03 11:43AM EDT | 2024-06-21 | 11.10 | 11.20 | 12.00 | +2.60 | +30.59% | 1 | 294 | 43.53% |
| SHAK240920C00100000 | 2024-05-03 12:09PM EDT | 2024-09-20 | 17.50 | 17.20 | 18.10 | +2.50 | +16.67% | 6 | 128 | 51.37% |
| SHAK250117C00100000 | 2024-05-03 11:37AM EDT | 2025-01-17 | 21.70 | 22.00 | 22.50 | +4.00 | +22.60% | 2 | 132 | 50.17% |
| SHAK260116C00100000 | 2024-05-03 11:46AM EDT | 2026-01-16 | 33.00 | 32.30 | 34.40 | +2.39 | +7.81% | 5 | 93 | 53.88% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240503P00100000 | 2024-05-03 10:27AM EDT | 2024-05-03 | 0.12 | 0.00 | 0.15 | -0.03 | -20.00% | 1 | 492 | 90.63% |
| SHAK240510P00100000 | 2024-05-03 9:51AM EDT | 2024-05-10 | 0.20 | 0.15 | 0.50 | -0.45 | -69.23% | 30 | 39 | 50.29% |
| SHAK240517P00100000 | 2024-05-03 12:24PM EDT | 2024-05-17 | 0.49 | 0.35 | 0.50 | -0.81 | -62.31% | 20 | 139 | 36.77% |
| SHAK240524P00100000 | 2024-05-02 1:15PM EDT | 2024-05-24 | 1.86 | 0.20 | 0.90 | 0.00 | - | 1 | 1 | 36.96% |
| SHAK240531P00100000 | 2024-04-22 3:17PM EDT | 2024-05-31 | 9.17 | 1.00 | 1.80 | 0.00 | - | - | 2 | 42.82% |
| SHAK240621P00100000 | 2024-05-03 12:56PM EDT | 2024-06-21 | 2.05 | 2.05 | 2.10 | -1.35 | -39.71% | 35 | 254 | 35.06% |
| SHAK240920P00100000 | 2024-05-02 3:44PM EDT | 2024-09-20 | 6.50 | 6.10 | 6.50 | -1.20 | -15.58% | 10 | 118 | 39.95% |
| SHAK250117P00100000 | 2024-05-02 11:03AM EDT | 2025-01-17 | 10.30 | 8.90 | 9.70 | 0.00 | - | 20 | 118 | 39.04% |
| SHAK260116P00100000 | 2024-04-29 2:00PM EDT | 2026-01-16 | 18.22 | 16.10 | 17.30 | 0.00 | - | 1 | 9 | 39.80% |
© 2024 Yahoo. All rights reserved.