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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK250117C00022500 | 10/5/2023 2:01 PM | 22.5 | 35.95 | 37.10 | 40.80 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| SHAK250117C00040000 | 6/20/2023 4:59 PM | 40 | 40.00 | 42.60 | 44.40 | 0.00 | 0.00% | 1 | 6 | 0.00% |
| SHAK250117C00042500 | 3/22/2023 4:31 PM | 42.5 | 23.26 | 21.70 | 24.10 | 0.00 | 0.00% | 4 | 3 | 0.00% |
| SHAK250117C00045000 | 3/19/2024 7:59 PM | 45 | 63.00 | 50.90 | 54.30 | 0.00 | 0.00% | 1 | 19 | 0.00% |
| SHAK250117C00047500 | 10/13/2023 2:59 PM | 47.5 | 15.75 | 15.60 | 16.00 | 0.00 | 0.00% | 29 | 24 | 0.00% |
| SHAK250117C00050000 | 2/26/2024 6:04 PM | 50 | 53.70 | 55.10 | 59.50 | 0.00 | 0.00% | 1 | 45 | 72.34% |
| SHAK250117C00052500 | 12/18/2023 4:54 PM | 52.5 | 25.70 | 21.90 | 22.40 | 0.00 | 0.00% | 4 | 48 | 0.00% |
| SHAK250117C00055000 | 4/15/2024 6:42 PM | 55 | 45.71 | 51.00 | 55.10 | 0.00 | 0.00% | 1 | 54 | 70.29% |
| SHAK250117C00057500 | 2/12/2024 6:20 PM | 57.5 | 29.70 | 47.40 | 49.90 | 0.00 | 0.00% | 1 | 40 | 51.03% |
| SHAK250117C00060000 | 4/4/2024 7:39 PM | 60 | 44.84 | 47.60 | 49.40 | 0.00 | 0.00% | 2 | 67 | 65.64% |
| SHAK250117C00062500 | 2/9/2024 7:51 PM | 62.5 | 25.57 | 45.50 | 47.30 | 0.00 | 0.00% | 1 | 30 | 64.36% |
| SHAK250117C00065000 | 4/17/2024 2:55 PM | 65 | 36.94 | 43.80 | 45.40 | 0.00 | 0.00% | 1 | 58 | 64.59% |
| SHAK250117C00067500 | 2/14/2024 2:38 PM | 67.5 | 19.86 | 41.00 | 42.80 | 0.00 | 0.00% | 1 | 30 | 59.88% |
| SHAK250117C00070000 | 4/3/2024 4:34 PM | 70 | 39.70 | 39.90 | 41.70 | 0.00 | 0.00% | 3 | 101 | 63.19% |
| SHAK250117C00072500 | 3/5/2024 2:47 PM | 72.5 | 37.20 | 37.70 | 38.60 | 0.00 | 0.00% | 2 | 49 | 58.85% |
| SHAK250117C00075000 | 4/9/2024 2:28 PM | 75 | 33.00 | 35.30 | 37.00 | 0.00 | 0.00% | 1 | 120 | 57.50% |
| SHAK250117C00077500 | 3/12/2024 7:19 PM | 77.5 | 32.60 | 29.30 | 30.60 | 0.00 | 0.00% | 2 | 17 | 40.43% |
| SHAK250117C00080000 | 4/25/2024 4:04 PM | 80 | 29.10 | 32.40 | 33.40 | 0.00 | 0.00% | 4 | 108 | 57.40% |
| SHAK250117C00082500 | 2/15/2024 3:27 PM | 82.5 | 23.11 | 30.60 | 31.80 | 0.00 | 0.00% | 4 | 8 | 56.75% |
| SHAK250117C00085000 | 4/16/2024 5:54 PM | 85 | 23.00 | 29.00 | 31.10 | 0.00 | 0.00% | 5 | 85 | 57.89% |
| SHAK250117C00087500 | 4/18/2024 2:23 PM | 87.5 | 21.73 | 25.90 | 28.10 | 0.00 | 0.00% | 2 | 20 | 52.27% |
| SHAK250117C00090000 | 4/18/2024 2:23 PM | 90 | 20.31 | 25.40 | 28.20 | 0.00 | 0.00% | 2 | 129 | 56.21% |
| SHAK250117C00092500 | 3/1/2024 2:44 PM | 92.5 | 27.05 | 24.20 | 24.70 | 0.00 | 0.00% | 4 | 4 | 52.88% |
| SHAK250117C00095000 | 4/11/2024 6:49 PM | 95 | 19.50 | 22.70 | 23.70 | 0.00 | 0.00% | 1 | 117 | 52.95% |
| SHAK250117C00097500 | 4/1/2024 1:30 PM | 97.5 | 21.10 | 20.70 | 23.40 | 0.00 | 0.00% | 1 | 11 | 53.14% |
| SHAK250117C00100000 | 4/24/2024 1:54 PM | 100 | 17.70 | 19.50 | 22.00 | 0.00 | 0.00% | 3 | 132 | 52.72% |
| SHAK250117C00105000 | 4/16/2024 4:55 PM | 105 | 13.67 | 17.50 | 18.80 | 0.00 | 0.00% | 1 | 97 | 51.45% |
| SHAK250117C00110000 | 4/25/2024 2:39 PM | 110 | 12.00 | 15.30 | 16.10 | 0.00 | 0.00% | 1 | 599 | 50.06% |
| SHAK250117C00115000 | 4/26/2024 6:35 PM | 115 | 13.76 | 13.30 | 14.60 | 3.76 | 37.60% | 6 | 220 | 50.10% |
| SHAK250117C00120000 | 4/1/2024 5:25 PM | 120 | 13.00 | 11.30 | 12.20 | 0.00 | 0.00% | 1 | 117 | 49.62% |
| SHAK250117C00125000 | 4/19/2024 1:38 PM | 125 | 7.10 | 10.00 | 11.30 | 0.00 | 0.00% | 5 | 202 | 51.07% |
| SHAK250117C00130000 | 4/26/2024 3:43 PM | 130 | 9.20 | 8.50 | 10.40 | 2.76 | 42.86% | 1 | 153 | 52.13% |
| SHAK250117C00135000 | 4/19/2024 1:45 PM | 135 | 5.30 | 6.90 | 8.00 | 0.00 | 0.00% | 1 | 97 | 48.33% |
| SHAK250117C00140000 | 4/17/2024 5:46 PM | 140 | 4.17 | 6.30 | 6.80 | 0.00 | 0.00% | 85 | 45 | 47.60% |
| SHAK250117C00145000 | 4/10/2024 3:06 PM | 145 | 4.30 | 4.70 | 5.90 | 0.00 | 0.00% | 2 | 3 | 47.41% |
| SHAK250117C00150000 | 4/12/2024 5:26 PM | 150 | 3.80 | 4.40 | 5.10 | 0.00 | 0.00% | 1 | 21 | 47.20% |
| SHAK250117C00155000 | 3/7/2024 3:04 PM | 155 | 4.87 | 3.80 | 4.20 | 0.00 | 0.00% | 1 | 2 | 46.23% |
| SHAK250117C00160000 | 4/25/2024 7:36 PM | 160 | 3.00 | 3.40 | 3.70 | 0.00 | 0.00% | 70 | 142 | 46.42% |
| SHAK250117C00165000 | 4/26/2024 7:42 PM | 165 | 3.00 | 2.10 | 3.20 | 1.30 | 76.47% | 1 | 16 | 46.34% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK250117P00022500 | 4/18/2024 1:30 PM | 22.5 | 0.10 | 0.10 | 0.20 | 0.00 | 0.00% | 5 | 2,308 | 81.54% |
| SHAK250117P00025000 | 4/23/2024 2:03 PM | 25 | 0.14 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 1,137 | 79.30% |
| SHAK250117P00027500 | 12/26/2023 8:24 PM | 27.5 | 0.43 | 0.05 | 1.00 | 0.00 | 0.00% | 4 | 38 | 86.82% |
| SHAK250117P00030000 | 11/20/2023 5:38 PM | 30 | 0.90 | 0.30 | 0.80 | 0.00 | 0.00% | 1 | 8 | 82.13% |
| SHAK250117P00032500 | 3/22/2024 4:11 PM | 32.5 | 0.28 | 0.05 | 0.75 | 0.00 | 0.00% | 1 | 26 | 72.90% |
| SHAK250117P00035000 | 2/15/2024 2:32 PM | 35 | 0.50 | 0.10 | 1.30 | 0.00 | 0.00% | 25 | 59 | 76.03% |
| SHAK250117P00037500 | 1/26/2024 2:30 PM | 37.5 | 0.90 | 0.20 | 1.80 | 0.00 | 0.00% | 1 | 12 | 77.15% |
| SHAK250117P00040000 | 2/29/2024 6:31 PM | 40 | 0.32 | 0.20 | 0.70 | 0.00 | 0.00% | 5 | 106 | 62.06% |
| SHAK250117P00042500 | 12/12/2023 6:13 PM | 42.5 | 1.98 | 1.80 | 2.10 | 0.00 | 0.00% | 1 | 2 | 80.71% |
| SHAK250117P00045000 | 2/15/2024 3:10 PM | 45 | 1.05 | 0.25 | 1.50 | 0.00 | 0.00% | 1 | 186 | 62.89% |
| SHAK250117P00047500 | 3/25/2024 2:57 PM | 47.5 | 0.70 | 0.50 | 0.80 | 0.00 | 0.00% | 3 | 21 | 55.76% |
| SHAK250117P00050000 | 2/15/2024 3:48 PM | 50 | 1.25 | 0.50 | 2.00 | 0.00 | 0.00% | 3 | 46 | 60.72% |
| SHAK250117P00052500 | 2/29/2024 2:39 PM | 52.5 | 1.05 | 0.75 | 1.25 | 0.00 | 0.00% | 1 | 66 | 54.35% |
| SHAK250117P00055000 | 4/8/2024 6:14 PM | 55 | 1.25 | 0.80 | 1.55 | 0.00 | 0.00% | 12 | 138 | 53.20% |
| SHAK250117P00057500 | 1/26/2024 3:27 PM | 57.5 | 4.00 | 1.50 | 1.80 | 0.00 | 0.00% | 1 | 74 | 54.68% |
| SHAK250117P00060000 | 4/16/2024 6:53 PM | 60 | 2.15 | 1.35 | 1.55 | 0.00 | 0.00% | 4 | 388 | 50.62% |
| SHAK250117P00062500 | 3/27/2024 7:19 PM | 62.5 | 2.00 | 1.60 | 1.80 | 0.00 | 0.00% | 7 | 109 | 49.63% |
| SHAK250117P00065000 | 3/26/2024 7:22 PM | 65 | 2.40 | 2.20 | 2.40 | 0.00 | 0.00% | 3 | 57 | 50.20% |
| SHAK250117P00067500 | 4/15/2024 1:37 PM | 67.5 | 3.10 | 2.15 | 2.50 | 0.00 | 0.00% | 1 | 12 | 48.41% |
| SHAK250117P00070000 | 4/19/2024 6:14 PM | 70 | 4.00 | 2.55 | 2.90 | 0.00 | 0.00% | 3 | 73 | 47.75% |
| SHAK250117P00072500 | 3/7/2024 6:19 PM | 72.5 | 3.50 | 3.90 | 4.10 | 0.00 | 0.00% | 1 | 40 | 50.45% |
| SHAK250117P00075000 | 3/26/2024 7:39 PM | 75 | 4.20 | 4.00 | 4.40 | 0.00 | 0.00% | 5 | 73 | 49.15% |
| SHAK250117P00077500 | 4/10/2024 1:45 PM | 77.5 | 5.90 | 3.80 | 4.40 | 0.00 | 0.00% | 1 | 291 | 45.95% |
| SHAK250117P00080000 | 4/11/2024 4:00 PM | 80 | 6.10 | 4.50 | 5.00 | 0.00 | 0.00% | 30 | 70 | 45.37% |
| SHAK250117P00082500 | 3/18/2024 2:18 PM | 82.5 | 5.80 | 7.70 | 8.00 | 0.00 | 0.00% | 48 | 36 | 53.18% |
| SHAK250117P00085000 | 4/16/2024 2:12 PM | 85 | 8.80 | 5.80 | 6.40 | 0.00 | 0.00% | 18 | 108 | 44.36% |
| SHAK250117P00087500 | 4/16/2024 2:11 PM | 87.5 | 9.60 | 6.50 | 7.20 | 0.00 | 0.00% | 20 | 37 | 43.92% |
| SHAK250117P00090000 | 4/25/2024 1:41 PM | 90 | 10.30 | 7.50 | 8.00 | 0.00 | 0.00% | 11 | 50 | 43.26% |
| SHAK250117P00092500 | 4/25/2024 1:41 PM | 92.5 | 11.04 | 8.40 | 8.90 | 0.00 | 0.00% | 10 | 39 | 42.76% |
| SHAK250117P00095000 | 4/19/2024 5:18 PM | 95 | 12.92 | 7.50 | 10.10 | 0.00 | 0.00% | 1 | 84 | 42.99% |
| SHAK250117P00097500 | 4/19/2024 4:42 PM | 97.5 | 14.40 | 9.40 | 10.90 | 0.00 | 0.00% | 5 | 18 | 41.79% |
| SHAK250117P00100000 | 4/25/2024 1:39 PM | 100 | 14.59 | 11.60 | 12.10 | 0.00 | 0.00% | 20 | 98 | 41.61% |
| SHAK250117P00105000 | 4/26/2024 3:10 PM | 105 | 14.40 | 14.10 | 14.50 | -2.60 | -15.29% | 4 | 89 | 40.69% |
| SHAK250117P00110000 | 3/20/2024 3:30 PM | 110 | 16.00 | 22.30 | 22.90 | 0.00 | 0.00% | 4 | 34 | 55.11% |
| SHAK250117P00115000 | 3/20/2024 7:17 PM | 115 | 18.70 | 25.40 | 27.60 | 0.00 | 0.00% | 5 | 20 | 56.95% |
| SHAK250117P00120000 | 4/5/2024 3:53 PM | 120 | 25.70 | 22.60 | 24.60 | 0.00 | 0.00% | 7 | 44 | 41.93% |
| SHAK250117P00125000 | 4/12/2024 4:11 PM | 125 | 30.70 | 26.10 | 27.30 | 0.00 | 0.00% | 1 | 20 | 39.11% |
| SHAK250117P00130000 | 4/8/2024 4:38 PM | 130 | 32.20 | 28.50 | 31.20 | 0.00 | 0.00% | 1 | 15 | 39.21% |
| SHAK250117P00135000 | 3/26/2024 7:14 PM | 135 | 35.40 | 36.10 | 37.50 | 0.00 | 0.00% | 1 | 3 | 46.45% |
| SHAK250117P00140000 | 3/20/2024 2:07 PM | 140 | 37.30 | 45.40 | 47.20 | 0.00 | 0.00% | 1 | 6 | 60.94% |
| SHAK250117P00145000 | 4/17/2024 3:38 PM | 145 | 50.20 | 41.10 | 42.80 | 0.00 | 0.00% | 1 | 2 | 35.50% |
Related Tickers
WING Wingstop Inc.
382.56
+3.42%
SG Sweetgreen, Inc.
24.52
+7.73%
CAVA CAVA Group, Inc.
69.16
+10.50%
DPZ Domino's Pizza, Inc.
499.07
+0.87%
TXRH Texas Roadhouse, Inc.
157.46
+0.38%
BROS Dutch Bros Inc.
28.59
-1.04%
QSR Restaurant Brands International Inc.
73.82
+1.03%
PZZA Papa John's International, Inc.
63.10
+0.30%
YUM Yum! Brands, Inc.
141.77
+0.15%
WEN The Wendy's Company
20.14
+1.61%