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
SHAK260116C00040000 1/9/2024 5:28 PM 40 36.80 44.10 47.40 0.00 0.00% - 1 0.00%
SHAK260116C00042500 3/15/2024 1:46 PM 42.5 67.00 58.80 63.00 0.00 0.00% - 1 40.21%
SHAK260116C00045000 11/28/2023 5:09 PM 45 26.20 35.50 40.00 0.00 0.00% - 10 0.00%
SHAK260116C00050000 3/20/2024 5:36 PM 50 64.01 50.70 55.00 0.00 0.00% 7 13 25.44%
SHAK260116C00055000 3/15/2024 3:52 PM 55 55.61 49.20 53.00 0.00 0.00% 1 2 45.33%
SHAK260116C00060000 12/19/2023 3:14 PM 60 26.15 22.30 22.90 0.00 0.00% 10 12 0.00%
SHAK260116C00062500 11/6/2023 4:23 PM 62.5 15.00 16.90 18.80 0.00 0.00% 2 12 0.00%
SHAK260116C00065000 3/15/2024 3:52 PM 65 48.58 43.80 45.50 0.00 0.00% 2 28 44.95%
SHAK260116C00067500 4/25/2024 1:40 PM 67.5 44.90 48.50 50.40 0.00 0.00% 19 13 61.69%
SHAK260116C00070000 2/21/2024 8:19 PM 70 39.00 51.50 53.00 0.00 0.00% 2 66 73.05%
SHAK260116C00072500 2/15/2024 5:00 PM 72.5 37.80 44.70 46.10 0.00 0.00% 3 3 58.09%
SHAK260116C00075000 4/25/2024 1:40 PM 75 38.83 43.30 45.70 0.00 0.00% 10 13 59.18%
SHAK260116C00077500 4/1/2024 7:41 PM 77.5 45.00 42.40 43.90 0.00 0.00% 1 2 58.99%
SHAK260116C00080000 4/26/2024 3:43 PM 80 42.70 40.50 42.50 5.53 14.88% 1 31 57.99%
SHAK260116C00085000 4/25/2024 1:40 PM 85 33.40 38.10 39.70 0.00 0.00% 30 30 57.47%
SHAK260116C00090000 4/25/2024 1:40 PM 90 31.60 35.40 36.80 0.00 0.00% 70 31 56.24%
SHAK260116C00092500 4/2/2024 5:44 PM 92.5 33.20 33.80 36.60 0.00 0.00% 2 2 56.60%
SHAK260116C00095000 4/25/2024 1:39 PM 95 29.80 32.50 35.00 0.00 0.00% 20 39 55.73%
SHAK260116C00097500 3/25/2024 2:53 PM 97.5 33.43 26.50 29.60 0.00 0.00% 3 3 49.40%
SHAK260116C00100000 4/25/2024 1:38 PM 100 26.50 30.30 32.60 0.00 0.00% 80 93 55.08%
SHAK260116C00105000 4/25/2024 1:38 PM 105 24.06 28.20 31.50 0.00 0.00% 69 84 55.58%
SHAK260116C00110000 4/25/2024 2:21 PM 110 23.10 26.40 27.60 0.00 0.00% 67 61 53.44%
SHAK260116C00115000 4/22/2024 7:20 PM 115 19.20 24.50 25.70 0.00 0.00% 1 57 52.94%
SHAK260116C00120000 3/7/2024 5:47 PM 120 24.13 20.70 21.80 0.00 0.00% 2 3 49.68%
SHAK260116C00125000 4/15/2024 6:07 PM 125 17.90 21.00 22.10 0.00 0.00% 2 3 51.83%
SHAK260116C00135000 4/16/2024 5:32 PM 135 14.10 18.00 19.30 0.00 0.00% 70 72 51.22%
SHAK260116C00145000 2/26/2024 4:14 PM 145 12.80 14.60 15.40 0.00 0.00% 4 7 49.33%
SHAK260116C00150000 4/19/2024 4:33 PM 150 11.30 14.20 16.30 0.00 0.00% 1 7 50.89%
SHAK260116C00160000 4/26/2024 4:45 PM 160 12.75 10.00 15.00 -1.45 -10.21% 5 9 53.80%
SHAK260116C00165000 4/9/2024 3:46 PM 165 9.90 11.40 12.10 0.00 0.00% 1 2 49.82%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SHAK260116P00027500 2/12/2024 4:17 PM 27.5 1.35 0.00 1.10 0.00 0.00% 3 13 56.79%
SHAK260116P00030000 11/14/2023 5:59 PM 30 2.00 0.00 3.90 0.00 0.00% 1 1 70.36%
SHAK260116P00032500 2/26/2024 5:25 PM 32.5 0.68 0.40 0.00 0.00 0.00% 4 50 25.00%
SHAK260116P00035000 2/23/2024 3:57 PM 35 1.50 0.80 1.55 0.00 0.00% 1 1,081 55.03%
SHAK260116P00037500 11/22/2023 2:51 PM 37.5 3.20 0.20 2.45 0.00 0.00% 5 6 53.33%
SHAK260116P00040000 3/19/2024 7:53 PM 40 1.75 0.80 2.20 0.00 0.00% 1 0 51.84%
SHAK260116P00042500 4/22/2024 3:47 PM 42.5 2.20 1.50 3.30 0.00 0.00% 1 4 55.44%
SHAK260116P00045000 3/19/2024 4:51 PM 45 2.20 2.30 2.90 0.00 0.00% 1 3 53.64%
SHAK260116P00047500 3/25/2024 4:31 PM 47.5 2.70 2.30 2.85 0.00 0.00% 2 3 50.57%
SHAK260116P00050000 4/26/2024 5:40 PM 50 2.74 2.45 3.10 -0.76 -21.71% 2 197 50.63%
SHAK260116P00052500 3/11/2024 5:47 PM 52.5 3.64 3.40 3.90 0.00 0.00% 1 33 50.53%
SHAK260116P00055000 4/26/2024 5:09 PM 55 3.60 3.50 4.00 -0.30 -7.69% 1 62 49.35%
SHAK260116P00057500 2/26/2024 4:04 PM 57.5 4.39 4.10 4.50 0.00 0.00% 27 29 48.73%
SHAK260116P00060000 4/9/2024 7:35 PM 60 5.95 4.20 4.90 0.00 0.00% 2 24 47.62%
SHAK260116P00062500 1/25/2024 8:39 PM 62.5 9.10 4.90 5.60 0.00 0.00% 10 10 47.52%
SHAK260116P00067500 3/11/2024 5:47 PM 67.5 6.99 6.70 7.40 0.00 0.00% 1 1 48.05%
SHAK260116P00070000 4/25/2024 6:48 PM 70 7.43 6.70 7.40 0.00 0.00% 4 15 45.43%
SHAK260116P00072500 3/22/2024 2:29 PM 72.5 7.15 8.70 9.80 0.00 0.00% 1 4 49.52%
SHAK260116P00075000 4/16/2024 2:28 PM 75 10.33 8.20 8.90 0.00 0.00% 10 112 44.45%
SHAK260116P00080000 4/16/2024 2:15 PM 80 12.50 9.80 10.60 0.00 0.00% 2 18 43.60%
SHAK260116P00082500 2/20/2024 8:40 PM 82.5 11.75 8.10 11.70 0.00 0.00% - 2 43.62%
SHAK260116P00085000 4/16/2024 2:13 PM 85 14.51 11.40 12.40 0.00 0.00% 10 5 42.62%
SHAK260116P00090000 4/25/2024 1:39 PM 90 15.59 13.40 14.40 0.00 0.00% 10 11 41.75%
SHAK260116P00095000 4/25/2024 1:39 PM 95 18.60 15.50 18.30 0.00 0.00% - 5 44.40%
SHAK260116P00097500 4/12/2024 2:54 PM 97.5 19.55 16.70 19.30 0.00 0.00% 1 1 43.62%
SHAK260116P00100000 3/25/2024 7:55 PM 100 19.25 19.40 20.30 0.00 0.00% 5 8 42.78%
SHAK260116P00105000 3/7/2024 5:35 PM 105 20.70 22.10 24.30 0.00 0.00% 1 5 44.73%
SHAK260116P00110000 3/7/2024 5:35 PM 110 22.90 24.90 27.90 0.00 0.00% - 20 45.55%
SHAK260116P00115000 2/21/2024 8:08 PM 115 29.60 24.40 25.60 0.00 0.00% 2 2 35.31%
SHAK260116P00120000 2/16/2024 6:42 PM 120 30.80 29.80 30.90 0.00 0.00% 2 2 38.74%
SHAK260116P00125000 3/7/2024 5:31 PM 125 31.58 34.30 36.30 0.00 0.00% - 100 42.10%
SHAK260116P00130000 4/10/2024 3:07 PM 130 39.00 35.50 36.60 0.00 0.00% 3 0 35.87%

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%