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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240621C00027500 | 2/23/2024 3:38 PM | 27.5 | 71.50 | 81.00 | 84.40 | 0.00 | 0.00% | 2 | 2 | 344.63% |
| SHAK240621C00045000 | 2/2/2024 5:16 PM | 45 | 33.28 | 60.70 | 65.50 | 0.00 | 0.00% | 4 | 24 | 191.99% |
| SHAK240621C00047500 | 10/19/2023 4:58 PM | 47.5 | 14.60 | 16.90 | 17.30 | 0.00 | 0.00% | 12 | 12 | 0.00% |
| SHAK240621C00050000 | 3/13/2024 1:30 PM | 50 | 53.52 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 12 | 0.00% |
| SHAK240621C00052500 | 1/12/2024 7:08 PM | 52.5 | 17.30 | 27.90 | 30.10 | 0.00 | 0.00% | 1 | 8 | 0.00% |
| SHAK240621C00055000 | 4/19/2024 2:11 PM | 55 | 41.01 | 48.30 | 51.50 | 0.00 | 0.00% | 3 | 29 | 60.94% |
| SHAK240621C00057500 | 1/16/2024 3:23 PM | 57.5 | 12.80 | 35.40 | 39.60 | 0.00 | 0.00% | 2 | 3 | 0.00% |
| SHAK240621C00060000 | 4/23/2024 7:54 PM | 60 | 41.00 | 43.70 | 46.50 | 0.00 | 0.00% | 3 | 75 | 73.14% |
| SHAK240621C00062500 | 2/6/2024 3:09 PM | 62.5 | 17.00 | 41.10 | 45.20 | 0.00 | 0.00% | 2 | 31 | 87.06% |
| SHAK240621C00065000 | 4/23/2024 4:29 PM | 65 | 36.14 | 38.70 | 41.60 | 0.00 | 0.00% | 2 | 28 | 66.11% |
| SHAK240621C00067500 | 1/29/2024 5:05 PM | 67.5 | 13.80 | 35.80 | 39.60 | 0.00 | 0.00% | 1 | 16 | 63.48% |
| SHAK240621C00070000 | 4/19/2024 7:22 PM | 70 | 25.90 | 34.30 | 37.00 | 0.00 | 0.00% | 1 | 105 | 71.00% |
| SHAK240621C00072500 | 2/21/2024 5:52 PM | 72.5 | 25.50 | 36.60 | 40.60 | 0.00 | 0.00% | 2 | 39 | 132.47% |
| SHAK240621C00075000 | 4/25/2024 1:39 PM | 75 | 24.43 | 29.80 | 31.80 | 0.00 | 0.00% | 2 | 118 | 63.82% |
| SHAK240621C00077500 | 4/3/2024 4:23 PM | 77.5 | 27.65 | 28.00 | 30.40 | 0.00 | 0.00% | 3 | 80 | 71.88% |
| SHAK240621C00080000 | 4/17/2024 3:44 PM | 80 | 17.90 | 25.60 | 27.20 | 0.00 | 0.00% | 1 | 106 | 62.57% |
| SHAK240621C00082500 | 4/16/2024 4:36 PM | 82.5 | 17.20 | 23.50 | 26.00 | 0.00 | 0.00% | 3 | 83 | 66.94% |
| SHAK240621C00085000 | 4/10/2024 1:38 PM | 85 | 14.96 | 21.60 | 23.30 | 0.00 | 0.00% | 5 | 56 | 63.26% |
| SHAK240621C00087500 | 2/12/2024 5:31 PM | 87.5 | 6.20 | 19.20 | 20.00 | 0.00 | 0.00% | - | 2 | 54.24% |
| SHAK240621C00090000 | 4/25/2024 6:56 PM | 90 | 14.32 | 17.40 | 18.50 | 0.00 | 0.00% | 6 | 97 | 56.18% |
| SHAK240621C00092500 | 4/23/2024 2:37 PM | 92.5 | 11.50 | 15.40 | 16.00 | 0.00 | 0.00% | 10 | 10 | 52.27% |
| SHAK240621C00095000 | 4/25/2024 3:28 PM | 95 | 10.20 | 13.70 | 15.80 | 0.00 | 0.00% | 3 | 53 | 57.51% |
| SHAK240621C00097500 | 4/25/2024 7:07 PM | 97.5 | 10.00 | 12.00 | 12.50 | 0.00 | 0.00% | 2 | 52 | 50.85% |
| SHAK240621C00100000 | 4/26/2024 5:15 PM | 100 | 10.75 | 10.50 | 11.00 | 2.45 | 29.52% | 4 | 288 | 50.54% |
| SHAK240621C00105000 | 4/26/2024 5:47 PM | 105 | 8.30 | 7.90 | 8.20 | 2.33 | 39.03% | 3 | 139 | 50.45% |
| SHAK240621C00110000 | 4/26/2024 3:51 PM | 110 | 6.20 | 5.70 | 6.00 | 1.98 | 46.92% | 16 | 505 | 49.59% |
| SHAK240621C00115000 | 4/26/2024 6:19 PM | 115 | 4.34 | 4.00 | 4.30 | 1.34 | 44.67% | 16 | 454 | 49.05% |
| SHAK240621C00120000 | 4/26/2024 7:06 PM | 120 | 2.78 | 2.55 | 2.95 | 0.78 | 39.00% | 2 | 334 | 48.19% |
| SHAK240621C00125000 | 4/26/2024 7:19 PM | 125 | 1.90 | 1.80 | 2.05 | 0.80 | 72.73% | 171 | 519 | 48.19% |
| SHAK240621C00130000 | 4/17/2024 7:18 PM | 130 | 0.60 | 1.15 | 1.35 | 0.00 | 0.00% | 9 | 43 | 47.66% |
| SHAK240621C00135000 | 4/26/2024 1:34 PM | 135 | 0.65 | 0.75 | 0.95 | 0.24 | 58.54% | 70 | 27 | 48.32% |
| SHAK240621C00140000 | 4/26/2024 5:54 PM | 140 | 0.54 | 0.50 | 0.60 | 0.14 | 35.00% | 1 | 11 | 47.78% |
| SHAK240621C00145000 | 4/2/2024 6:53 PM | 145 | 0.65 | 0.30 | 0.45 | 0.00 | 0.00% | 10 | 42 | 49.12% |
| SHAK240621C00150000 | 3/14/2024 6:35 PM | 150 | 0.70 | 0.05 | 0.75 | 0.00 | 0.00% | 1 | 1 | 51.90% |
| SHAK240621C00155000 | 4/1/2024 3:04 PM | 155 | 0.46 | 0.05 | 0.75 | 0.00 | 0.00% | 1 | 4 | 55.57% |
| SHAK240621C00160000 | 3/11/2024 7:27 PM | 160 | 0.33 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 14 | 58.40% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240621P00030000 | 12/11/2023 3:02 PM | 30 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 166.99% |
| SHAK240621P00032500 | 11/9/2023 7:12 PM | 32.5 | 0.70 | 0.15 | 0.45 | 0.00 | 0.00% | - | 6 | 151.17% |
| SHAK240621P00035000 | 11/14/2023 3:11 PM | 35 | 0.62 | 0.00 | 0.35 | 0.00 | 0.00% | 3 | 3 | 130.86% |
| SHAK240621P00037500 | 10/30/2023 5:49 PM | 37.5 | 1.70 | 0.55 | 0.75 | 0.00 | 0.00% | - | 1 | 153.52% |
| SHAK240621P00040000 | 2/15/2024 2:51 PM | 40 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 3 | 130.76% |
| SHAK240621P00042500 | 2/29/2024 4:14 PM | 42.5 | 0.15 | 0.00 | 0.40 | 0.00 | 0.00% | 2 | 53 | 111.33% |
| SHAK240621P00045000 | 1/3/2024 8:12 PM | 45 | 0.81 | 0.20 | 0.45 | 0.00 | 0.00% | 12 | 14 | 113.28% |
| SHAK240621P00047500 | 4/12/2024 5:26 PM | 47.5 | 0.31 | 0.00 | 0.75 | 0.00 | 0.00% | 16 | 28 | 109.38% |
| SHAK240621P00050000 | 4/19/2024 4:20 PM | 50 | 0.35 | 0.00 | 0.50 | 0.00 | 0.00% | 20 | 54 | 96.19% |
| SHAK240621P00052500 | 4/19/2024 4:20 PM | 52.5 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | 20 | 46 | 96.97% |
| SHAK240621P00055000 | 2/29/2024 6:01 PM | 55 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 108 | 91.16% |
| SHAK240621P00057500 | 4/12/2024 5:26 PM | 57.5 | 0.41 | 0.00 | 0.75 | 0.00 | 0.00% | 16 | 9 | 85.64% |
| SHAK240621P00060000 | 3/7/2024 7:37 PM | 60 | 0.29 | 0.05 | 0.75 | 0.00 | 0.00% | 2 | 92 | 81.25% |
| SHAK240621P00062500 | 2/26/2024 5:47 PM | 62.5 | 0.45 | 0.05 | 0.50 | 0.00 | 0.00% | 76 | 78 | 71.09% |
| SHAK240621P00065000 | 3/14/2024 3:50 PM | 65 | 0.45 | 0.15 | 0.75 | 0.00 | 0.00% | 5 | 81 | 72.75% |
| SHAK240621P00067500 | 4/25/2024 2:55 PM | 67.5 | 0.45 | 0.05 | 0.40 | 0.00 | 0.00% | 4 | 77 | 59.67% |
| SHAK240621P00070000 | 4/17/2024 7:51 PM | 70 | 0.80 | 0.25 | 0.75 | 0.00 | 0.00% | 2 | 90 | 64.50% |
| SHAK240621P00072500 | 3/19/2024 3:41 PM | 72.5 | 0.70 | 0.60 | 1.00 | 0.00 | 0.00% | 3 | 35 | 66.58% |
| SHAK240621P00075000 | 4/26/2024 3:51 PM | 75 | 0.48 | 0.40 | 0.55 | -0.67 | -58.26% | 2 | 93 | 54.64% |
| SHAK240621P00077500 | 4/5/2024 3:18 PM | 77.5 | 1.15 | 0.55 | 0.65 | 0.00 | 0.00% | 2 | 71 | 52.98% |
| SHAK240621P00080000 | 4/26/2024 2:30 PM | 80 | 0.75 | 0.70 | 0.85 | -1.25 | -62.50% | 25 | 148 | 51.66% |
| SHAK240621P00082500 | 4/26/2024 2:37 PM | 82.5 | 0.90 | 0.90 | 1.05 | -0.52 | -36.62% | 56 | 173 | 50.12% |
| SHAK240621P00085000 | 4/26/2024 3:51 PM | 85 | 1.20 | 1.15 | 1.35 | -1.15 | -48.94% | 31 | 100 | 50.20% |
| SHAK240621P00087500 | 4/26/2024 2:40 PM | 87.5 | 1.55 | 1.50 | 1.70 | -1.20 | -43.64% | 3 | 35 | 49.02% |
| SHAK240621P00090000 | 4/26/2024 7:07 PM | 90 | 2.08 | 1.90 | 2.20 | -1.82 | -46.67% | 2 | 132 | 48.58% |
| SHAK240621P00092500 | 4/25/2024 5:51 PM | 92.5 | 3.50 | 2.55 | 2.75 | 0.00 | 0.00% | 7 | 128 | 47.72% |
| SHAK240621P00095000 | 4/25/2024 5:59 PM | 95 | 4.30 | 3.20 | 3.40 | 0.00 | 0.00% | 14 | 174 | 46.86% |
| SHAK240621P00097500 | 4/26/2024 3:43 PM | 97.5 | 4.00 | 4.00 | 4.30 | -1.20 | -23.08% | 3 | 59 | 46.97% |
| SHAK240621P00100000 | 4/26/2024 4:42 PM | 100 | 4.95 | 4.90 | 5.20 | -1.45 | -22.66% | 8 | 160 | 46.20% |
| SHAK240621P00105000 | 4/26/2024 6:21 PM | 105 | 7.40 | 7.20 | 7.60 | -2.10 | -22.11% | 95 | 54 | 46.05% |
| SHAK240621P00110000 | 4/25/2024 7:05 PM | 110 | 12.10 | 10.00 | 10.50 | 0.00 | 0.00% | 8 | 40 | 45.76% |
| SHAK240621P00115000 | 4/22/2024 1:33 PM | 115 | 20.40 | 13.30 | 13.90 | 0.00 | 0.00% | 9 | 46 | 45.62% |
| SHAK240621P00120000 | 3/4/2024 8:29 PM | 120 | 19.00 | 17.90 | 21.70 | 0.00 | 0.00% | 30 | 8 | 60.36% |
| SHAK240621P00125000 | 3/1/2024 8:05 PM | 125 | 21.00 | 21.80 | 24.00 | 0.00 | 0.00% | 1 | 1 | 54.22% |
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%