NYSE - Delayed Quote USD

Shake Shack Inc. (SHAK)

104.88 +3.50 (+3.45%)
At close: April 26 at 4:02 PM EDT
104.01 -0.87 (-0.83%)
After hours: April 26 at 7:43 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SHAK240920C00055000 3/25/2024 4:05 PM 55 52.32 44.20 47.90 0.00 0.00% 1 1 0.00%
SHAK240920C00057500 3/28/2024 2:10 PM 57.5 50.81 47.10 50.30 0.00 0.00% 1 1 69.21%
SHAK240920C00065000 2/9/2024 7:54 PM 65 20.50 40.50 43.90 0.00 0.00% - 1 67.55%
SHAK240920C00070000 4/17/2024 4:13 PM 70 28.10 35.80 39.50 0.00 0.00% 4 5 63.07%
SHAK240920C00072500 4/17/2024 3:59 PM 72.5 26.50 34.10 36.00 0.00 0.00% 1 1 58.29%
SHAK240920C00075000 3/26/2024 7:42 PM 75 31.91 29.90 31.00 0.00 0.00% 1 14 41.48%
SHAK240920C00077500 4/4/2024 7:44 PM 77.5 26.95 30.80 33.00 0.00 0.00% 1 52 62.39%
SHAK240920C00080000 4/23/2024 4:55 PM 80 24.80 28.80 31.00 0.00 0.00% 2 41 61.00%
SHAK240920C00082500 2/15/2024 8:35 PM 82.5 22.80 25.50 27.80 0.00 0.00% 2 26 52.64%
SHAK240920C00085000 2/16/2024 5:03 PM 85 21.27 25.30 25.90 0.00 0.00% 10 16 56.13%
SHAK240920C00090000 3/18/2024 7:58 PM 90 22.92 13.40 15.40 0.00 0.00% 1 36 18.51%
SHAK240920C00092500 4/25/2024 1:46 PM 92.5 15.20 18.80 20.40 0.00 0.00% 3 3 50.06%
SHAK240920C00095000 4/26/2024 3:44 PM 95 19.14 18.20 18.80 6.74 54.35% 6 10 51.50%
SHAK240920C00097500 4/23/2024 2:13 PM 97.5 12.70 16.40 18.40 0.00 0.00% 3 6 52.52%
SHAK240920C00100000 4/25/2024 6:03 PM 100 13.70 15.20 15.90 0.00 0.00% 7 128 50.20%
SHAK240920C00105000 4/23/2024 6:30 PM 105 10.40 12.80 13.50 0.00 0.00% 10 34 51.26%
SHAK240920C00110000 4/26/2024 6:45 PM 110 10.90 10.60 11.10 3.38 44.95% 31 66 49.86%
SHAK240920C00115000 4/23/2024 2:51 PM 115 6.43 8.70 9.10 0.00 0.00% 1 26 48.96%
SHAK240920C00120000 4/22/2024 3:44 PM 120 3.50 5.90 8.30 0.00 0.00% 1 64 51.71%
SHAK240920C00125000 4/3/2024 7:12 PM 125 5.90 5.60 7.60 0.00 0.00% 1 48 50.13%
SHAK240920C00130000 4/26/2024 5:20 PM 130 4.80 4.40 4.90 1.49 45.02% 58 192 47.52%
SHAK240920C00135000 4/9/2024 5:07 PM 135 2.95 2.75 3.90 0.00 0.00% 19 33 46.99%
SHAK240920C00140000 4/22/2024 7:47 PM 140 1.45 2.55 3.10 0.00 0.00% 30 50 46.59%
SHAK240920C00145000 4/16/2024 2:15 PM 145 1.40 1.95 2.45 0.00 0.00% 1 4 46.25%
SHAK240920C00150000 4/24/2024 6:46 PM 150 1.10 1.55 1.95 0.00 0.00% 8 11 46.11%
SHAK240920C00160000 4/25/2024 6:06 PM 160 0.80 0.85 1.20 0.00 0.00% 1 2 45.64%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SHAK240920P00035000 3/25/2024 5:25 PM 35 0.25 0.00 1.00 0.00 0.00% 1 1 95.75%
SHAK240920P00037500 1/22/2024 5:05 PM 37.5 0.40 0.00 1.10 0.00 0.00% - 1 91.80%
SHAK240920P00040000 2/12/2024 5:34 PM 40 0.38 0.00 1.10 0.00 0.00% - 5 86.47%
SHAK240920P00050000 4/3/2024 6:52 PM 50 0.41 0.05 0.75 0.00 0.00% 2 2 64.31%
SHAK240920P00055000 2/5/2024 7:06 PM 55 2.05 0.30 1.05 0.00 0.00% - 1 63.06%
SHAK240920P00057500 3/26/2024 3:33 PM 57.5 0.55 0.30 1.05 0.00 0.00% 1 1 59.30%
SHAK240920P00060000 4/19/2024 4:20 PM 60 0.97 0.35 1.35 0.00 0.00% 10 16 58.59%
SHAK240920P00062500 3/5/2024 3:02 PM 62.5 1.02 0.75 0.95 0.00 0.00% - 1 54.98%
SHAK240920P00065000 4/19/2024 4:20 PM 65 1.47 0.70 0.90 0.00 0.00% 10 46 50.78%
SHAK240920P00067500 4/22/2024 5:26 PM 67.5 1.70 0.85 1.10 0.00 0.00% 1 4 51.29%
SHAK240920P00070000 4/23/2024 4:19 PM 70 1.55 1.05 1.35 0.00 0.00% 13 23 50.56%
SHAK240920P00072500 3/4/2024 2:42 PM 72.5 1.80 1.80 2.05 0.00 0.00% 2 90 52.34%
SHAK240920P00075000 4/16/2024 1:43 PM 75 3.20 0.85 2.85 0.00 0.00% 1 17 55.71%
SHAK240920P00077500 4/3/2024 3:05 PM 77.5 2.35 1.10 2.30 0.00 0.00% 1 2 48.00%
SHAK240920P00080000 4/23/2024 3:26 PM 80 3.10 2.40 2.60 0.00 0.00% 1 69 46.44%
SHAK240920P00082500 4/22/2024 3:06 PM 82.5 5.40 2.85 3.20 0.00 0.00% 1 8 46.50%
SHAK240920P00085000 4/24/2024 5:26 PM 85 4.59 3.40 3.70 0.00 0.00% 1 7 45.54%
SHAK240920P00090000 4/8/2024 5:45 PM 90 5.60 3.20 5.10 -0.35 -5.88% 1 2,025 44.71%
SHAK240920P00092500 4/22/2024 6:57 PM 92.5 8.97 5.30 5.90 0.00 0.00% 2 17 44.23%
SHAK240920P00095000 4/18/2024 1:55 PM 95 9.70 5.90 6.80 0.00 0.00% 1 46 43.83%
SHAK240920P00097500 4/19/2024 6:35 PM 97.5 11.71 7.00 7.80 0.00 0.00% 2 4 43.50%
SHAK240920P00100000 4/25/2024 6:03 PM 100 10.00 8.50 8.90 0.00 0.00% 1 115 43.23%
SHAK240920P00105000 4/26/2024 1:32 PM 105 12.30 10.90 11.30 -0.30 -2.38% 2 1,017 42.44%
SHAK240920P00110000 3/25/2024 6:18 PM 110 15.30 16.30 16.90 0.00 0.00% 2 23 51.31%
SHAK240920P00115000 3/21/2024 5:44 PM 115 15.30 23.40 26.10 0.00 0.00% 32 65 69.86%
SHAK240920P00120000 4/2/2024 4:01 PM 120 21.40 19.10 20.80 0.00 0.00% 1 2 41.37%
SHAK240920P00125000 3/26/2024 6:58 PM 125 25.50 25.30 28.80 0.00 0.00% 1 1 51.49%
SHAK240920P00130000 3/1/2024 4:58 PM 130 27.30 28.00 29.00 0.00 0.00% 1 1 42.93%

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%