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
61,740.31 +2,701.24 (+4.58%) CMC Crypto 200
1,342.44 +65.46 (+5.13%)
Shake Shack Inc. (SHAK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:52PM EDT. Market open.
Strike:95.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240503C00095000 | 2024-05-03 10:35AM EDT | 2024-05-03 | 12.96 | 12.40 | 15.60 | +3.37 | +35.14% | 2 | 31 | 177.34% |
| SHAK240510C00095000 | 2024-05-01 2:23PM EDT | 2024-05-10 | 10.68 | 12.60 | 15.70 | 0.00 | - | 1 | 3 | 69.24% |
| SHAK240517C00095000 | 2024-05-02 3:37PM EDT | 2024-05-17 | 10.11 | 13.40 | 16.00 | 0.00 | - | 1 | 33 | 63.77% |
| SHAK240524C00095000 | 2024-04-19 12:32PM EDT | 2024-05-24 | 6.55 | 13.80 | 16.30 | 0.00 | - | 15 | 15 | 58.40% |
| SHAK240531C00095000 | 2024-05-02 12:37PM EDT | 2024-05-31 | 12.20 | 13.40 | 16.50 | 0.00 | - | - | 6 | 68.51% |
| SHAK240621C00095000 | 2024-04-25 11:28AM EDT | 2024-06-21 | 10.20 | 13.70 | 16.40 | 0.00 | - | 3 | 53 | 51.32% |
| SHAK240920C00095000 | 2024-04-26 11:44AM EDT | 2024-09-20 | 19.14 | 20.10 | 20.60 | 0.00 | - | 6 | 10 | 50.12% |
| SHAK250117C00095000 | 2024-05-02 12:49PM EDT | 2025-01-17 | 22.06 | 24.70 | 26.10 | 0.00 | - | 15 | 132 | 52.16% |
| SHAK260116C00095000 | 2024-05-01 2:27PM EDT | 2026-01-16 | 35.85 | 34.00 | 36.60 | +2.85 | +8.64% | 1 | 36 | 53.71% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240503P00095000 | 2024-05-03 9:53AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.25 | -0.10 | -66.67% | 3 | 79 | 146.88% |
| SHAK240510P00095000 | 2024-05-02 10:58AM EDT | 2024-05-10 | 0.30 | 0.10 | 0.45 | 0.00 | - | 39 | 30 | 61.04% |
| SHAK240517P00095000 | 2024-05-03 9:30AM EDT | 2024-05-17 | 0.20 | 0.15 | 0.30 | -0.25 | -55.56% | 2 | 126 | 45.46% |
| SHAK240524P00095000 | 2024-05-03 10:57AM EDT | 2024-05-24 | 0.41 | 0.30 | 1.10 | -4.19 | -91.09% | 1 | 23 | 54.20% |
| SHAK240531P00095000 | 2024-04-22 3:17PM EDT | 2024-05-31 | 6.30 | 0.45 | 0.60 | 0.00 | - | - | 2 | 39.09% |
| SHAK240621P00095000 | 2024-05-03 11:46AM EDT | 2024-06-21 | 1.20 | 1.10 | 1.20 | -0.73 | -37.82% | 2 | 208 | 37.06% |
| SHAK240920P00095000 | 2024-05-03 9:54AM EDT | 2024-09-20 | 4.70 | 3.20 | 4.90 | -0.55 | -10.48% | 2 | 47 | 41.10% |
| SHAK241220P00095000 | 2024-04-25 1:38PM EDT | 2024-12-20 | 10.58 | 7.10 | 7.60 | 0.00 | - | - | 2 | 41.45% |
| SHAK250117P00095000 | 2024-04-19 1:18PM EDT | 2025-01-17 | 12.92 | 7.70 | 7.90 | 0.00 | - | 1 | 84 | 40.12% |
| SHAK260116P00095000 | 2024-04-25 9:39AM EDT | 2026-01-16 | 18.60 | 13.90 | 14.80 | 0.00 | - | - | 5 | 39.94% |
© 2024 Yahoo. All rights reserved.