NYSE - Delayed Quote • USD
Shake Shack Inc. (SHAK)
At close: April 26 at 4:02 PM EDT
After hours: April 26 at 7:43 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240503C00075000 | 4/12/2024 2:31 PM | 75 | 24.10 | 28.10 | 31.90 | 0.00 | 0.00% | 4 | 4 | 120.12% |
| SHAK240503C00096000 | 4/24/2024 7:54 PM | 96 | 7.20 | 10.30 | 11.40 | 0.00 | 0.00% | 2 | 7 | 94.92% |
| SHAK240503C00097000 | 4/25/2024 6:56 PM | 97 | 9.10 | 9.70 | 10.80 | 1.50 | 19.74% | 7 | 11 | 97.36% |
| SHAK240503C00098000 | 4/26/2024 4:54 PM | 98 | 9.45 | 9.00 | 11.30 | 4.55 | 92.86% | 5 | 6 | 109.03% |
| SHAK240503C00099000 | 4/26/2024 6:31 PM | 99 | 8.83 | 8.40 | 9.10 | 2.33 | 35.85% | 11 | 25 | 94.19% |
| SHAK240503C00100000 | 4/25/2024 2:04 PM | 100 | 4.10 | 7.80 | 8.40 | 0.00 | 0.00% | 1 | 55 | 93.85% |
| SHAK240503C00101000 | 4/26/2024 1:42 PM | 101 | 7.53 | 7.20 | 7.90 | 2.43 | 47.65% | 21 | 15 | 94.82% |
| SHAK240503C00102000 | 4/23/2024 5:27 PM | 102 | 7.25 | 6.60 | 7.20 | 3.00 | 70.59% | 1 | 26 | 93.46% |
| SHAK240503C00103000 | 4/26/2024 7:43 PM | 103 | 6.47 | 6.00 | 6.70 | 1.77 | 37.66% | 28 | 40 | 93.36% |
| SHAK240503C00104000 | 4/26/2024 7:36 PM | 104 | 6.00 | 5.50 | 6.10 | 3.15 | 110.53% | 93 | 308 | 92.77% |
| SHAK240503C00105000 | 4/26/2024 7:59 PM | 105 | 5.47 | 5.20 | 5.70 | 1.67 | 43.95% | 65 | 40 | 95.12% |
| SHAK240503C00106000 | 4/26/2024 4:53 PM | 106 | 5.00 | 4.70 | 5.20 | 1.95 | 63.93% | 13 | 8 | 94.34% |
| SHAK240503C00107000 | 4/26/2024 5:38 PM | 107 | 4.70 | 4.20 | 4.80 | 1.60 | 51.61% | 1 | 30 | 93.95% |
| SHAK240503C00108000 | 4/26/2024 7:43 PM | 108 | 4.14 | 3.80 | 4.40 | 2.34 | 130.00% | 12 | 12 | 93.95% |
| SHAK240503C00109000 | 4/26/2024 3:33 PM | 109 | 3.90 | 3.40 | 4.00 | 2.92 | 297.96% | 9 | 12 | 93.46% |
| SHAK240503C00110000 | 4/26/2024 4:55 PM | 110 | 3.21 | 3.10 | 3.60 | 1.26 | 64.62% | 3 | 9 | 93.36% |
| SHAK240503C00112000 | 4/26/2024 2:51 PM | 112 | 2.78 | 2.50 | 3.00 | 2.10 | 308.82% | 1 | 3 | 93.65% |
| SHAK240503C00113000 | 3/28/2024 4:05 PM | 113 | 2.43 | 2.20 | 2.70 | -1.99 | -45.02% | 1 | 5 | 93.12% |
| SHAK240503C00114000 | 4/9/2024 2:39 PM | 114 | 1.13 | 2.00 | 2.40 | 0.00 | 0.00% | 1 | 1 | 93.12% |
| SHAK240503C00115000 | 4/26/2024 7:56 PM | 115 | 1.90 | 1.75 | 2.20 | 0.90 | 90.00% | 17 | 6 | 93.16% |
| SHAK240503C00118000 | 3/25/2024 7:34 PM | 118 | 1.91 | 0.50 | 0.70 | 0.00 | 0.00% | 1 | 0 | 70.51% |
| SHAK240503C00120000 | 4/26/2024 7:00 PM | 120 | 1.09 | 0.95 | 1.25 | 0.79 | 263.33% | 3 | 5 | 92.97% |
| SHAK240503C00125000 | 4/26/2024 1:43 PM | 125 | 0.36 | 0.50 | 0.70 | -0.04 | -10.00% | 1 | 14 | 93.55% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240503P00060000 | 4/17/2024 5:36 PM | 60 | 0.05 | 0.00 | 0.90 | 0.00 | 0.00% | - | 10 | 234.96% |
| SHAK240503P00080000 | 4/26/2024 6:25 PM | 80 | 0.10 | 0.10 | 0.35 | -0.20 | -66.67% | 1 | 14 | 111.33% |
| SHAK240503P00085000 | 4/26/2024 7:25 PM | 85 | 0.30 | 0.25 | 0.40 | -0.40 | -57.14% | 6 | 9 | 97.36% |
| SHAK240503P00088000 | 4/26/2024 4:54 PM | 88 | 0.49 | 0.40 | 0.60 | -1.71 | -77.73% | 114 | 227 | 93.36% |
| SHAK240503P00089000 | 4/24/2024 1:45 PM | 89 | 1.25 | 0.50 | 0.70 | 0.00 | 0.00% | 3 | 46 | 93.16% |
| SHAK240503P00090000 | 4/26/2024 7:47 PM | 90 | 0.70 | 0.60 | 0.80 | -1.50 | -68.18% | 3 | 14 | 92.29% |
| SHAK240503P00091000 | 4/11/2024 4:59 PM | 91 | 2.40 | 0.70 | 0.90 | 0.00 | 0.00% | - | 4 | 91.02% |
| SHAK240503P00092000 | 4/1/2024 4:56 PM | 92 | 1.15 | 0.85 | 1.15 | 0.00 | 0.00% | - | 1 | 92.43% |
| SHAK240503P00093000 | 4/26/2024 6:38 PM | 93 | 1.10 | 1.00 | 1.25 | -2.93 | -72.70% | 4 | 4 | 90.87% |
| SHAK240503P00094000 | 4/25/2024 1:30 PM | 94 | 1.95 | 1.15 | 1.80 | -1.25 | -39.06% | 2 | 24 | 94.87% |
| SHAK240503P00095000 | 4/26/2024 4:55 PM | 95 | 1.50 | 1.40 | 1.70 | -0.75 | -33.33% | 7 | 4 | 91.02% |
| SHAK240503P00096000 | 4/26/2024 6:59 PM | 96 | 1.83 | 1.65 | 1.95 | -1.17 | -39.00% | 1 | 18 | 91.02% |
| SHAK240503P00097000 | 4/26/2024 7:26 PM | 97 | 2.10 | 1.95 | 2.40 | -1.00 | -32.26% | 6 | 18 | 93.21% |
| SHAK240503P00098000 | 4/26/2024 6:36 PM | 98 | 2.41 | 2.25 | 2.65 | -1.09 | -31.14% | 12 | 32 | 92.53% |
| SHAK240503P00099000 | 4/26/2024 7:43 PM | 99 | 2.70 | 2.55 | 2.95 | -4.27 | -61.26% | 1 | 4 | 91.82% |
| SHAK240503P00100000 | 4/26/2024 7:33 PM | 100 | 3.10 | 2.90 | 3.40 | -1.30 | -29.55% | 17 | 87 | 92.53% |
| SHAK240503P00101000 | 4/25/2024 5:42 PM | 101 | 3.40 | 3.30 | 3.80 | -1.90 | -35.85% | 1 | 42 | 92.63% |
| SHAK240503P00102000 | 4/25/2024 7:29 PM | 102 | 5.40 | 3.70 | 4.20 | 0.00 | 0.00% | 31 | 31 | 92.19% |
| SHAK240503P00103000 | 4/25/2024 1:46 PM | 103 | 9.50 | 4.20 | 4.70 | 0.00 | 0.00% | 2 | 22 | 93.02% |
| SHAK240503P00104000 | 4/26/2024 6:40 PM | 104 | 4.90 | 4.60 | 5.20 | -5.90 | -54.63% | 7 | 49 | 92.41% |
| SHAK240503P00105000 | 4/26/2024 7:59 PM | 105 | 5.60 | 5.20 | 5.70 | -2.20 | -28.21% | 7 | 3 | 93.02% |
| SHAK240503P00109000 | 4/26/2024 6:36 PM | 109 | 7.80 | 7.40 | 9.00 | 1.60 | 25.81% | 1 | 1 | 100.17% |
Related Tickers
WING Wingstop Inc.
382.56
+3.42%
SG Sweetgreen, Inc.
24.52
+7.73%
DPZ Domino's Pizza, Inc.
499.07
+0.87%
CAVA CAVA Group, Inc.
69.16
+10.50%
QSR Restaurant Brands International Inc.
73.82
+1.03%
BROS Dutch Bros Inc.
28.59
-1.04%
TXRH Texas Roadhouse, Inc.
157.46
+0.38%
YUM Yum! Brands, Inc.
141.77
+0.15%
PZZA Papa John's International, Inc.
63.10
+0.30%
WEN The Wendy's Company
20.14
+1.61%