SHAK - Shake Shack Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHAK190628C000525002019-06-19 12:40PM EDT52.5012.7013.9015.400.00--1126.56%
SHAK190628C000555002019-06-19 11:13AM EDT55.5010.0011.0011.500.00--40.00%
SHAK190628C000560002019-05-28 10:43AM EDT56.004.3010.5011.000.00-420.00%
SHAK190628C000570002019-06-07 11:02AM EDT57.004.309.5010.000.00--30.00%
SHAK190628C000580002019-06-07 12:52PM EDT58.006.458.509.100.00-3100.00%
SHAK190628C000590002019-06-06 3:34PM EDT59.004.007.508.300.00-1298.83%
SHAK190628C000600002019-06-07 12:12PM EDT60.004.706.507.300.00-5688.67%
SHAK190628C000605002019-05-28 3:36PM EDT60.501.706.006.900.00--1493.55%
SHAK190628C000610002019-06-25 1:25PM EDT61.006.305.807.000.00-4488.09%
SHAK190628C000615002019-05-23 11:35AM EDT61.501.255.105.600.00--40.00%
SHAK190628C000620002019-06-21 3:48PM EDT62.004.904.605.30+1.80+58.06%12768.36%
SHAK190628C000625002019-06-17 2:00PM EDT62.505.304.205.100.00-1185.64%
SHAK190628C000630002019-06-11 11:25AM EDT63.003.353.804.400.00-4465.92%
SHAK190628C000640002019-06-25 1:03PM EDT64.003.082.953.300.00-121547.27%
SHAK190628C000650002019-06-19 12:24PM EDT65.001.602.202.450.00-31845.31%
SHAK190628C000660002019-06-24 3:52PM EDT66.001.441.501.700.00--343.75%
SHAK190628C000665002019-06-20 9:46AM EDT66.501.701.201.40+1.70+∞%-644.14%
SHAK190628C000670002019-06-21 3:41PM EDT67.001.050.951.15+1.05+∞%149045.12%
SHAK190628C000675002019-06-25 10:12AM EDT67.501.650.750.900.00-62144.53%
SHAK190628C000680002019-06-25 3:51PM EDT68.000.500.550.700.00-5344.53%
SHAK190628C000685002019-06-25 1:17PM EDT68.500.450.400.550.00--145.22%
SHAK190628C000690002019-06-25 3:47PM EDT69.000.220.300.400.00--444.53%
SHAK190628C000700002019-06-21 3:57PM EDT70.000.200.100.25-0.10-33.33%72247.07%
SHAK190628C000705002019-06-25 11:27AM EDT70.500.130.100.150.00--3044.53%
SHAK190628C000715002019-06-19 1:33PM EDT71.500.080.000.100.00--148.24%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHAK190628P000535002019-06-04 2:54PM EDT53.500.330.050.050.00--5122.66%
SHAK190628P000550002019-06-07 11:02AM EDT55.001.700.000.100.00--6109.38%
SHAK190628P000560002019-06-07 3:10PM EDT56.000.270.000.100.00-115100.78%
SHAK190628P000565002019-06-19 3:41PM EDT56.500.050.000.100.00-1896.48%
SHAK190628P000570002019-06-03 12:34PM EDT57.001.550.000.150.00--998.83%
SHAK190628P000580002019-06-11 9:33AM EDT58.000.250.000.100.00-111383.98%
SHAK190628P000590002019-06-24 11:05AM EDT59.000.050.000.150.00-7281.25%
SHAK190628P000595002019-06-13 11:40AM EDT59.500.140.000.150.00-111876.95%
SHAK190628P000600002019-06-04 9:54AM EDT60.002.400.000.150.00-21572.27%
SHAK190628P000605002019-05-30 11:10AM EDT60.502.290.000.150.00-12167.97%
SHAK190628P000610002019-06-21 3:42PM EDT61.000.100.000.150.00-337963.67%
SHAK190628P000630002019-06-24 3:03PM EDT63.000.110.150.250.00-15058.79%
SHAK190628P000635002019-06-17 12:08AM EDT63.501.050.200.300.00--257.32%
SHAK190628P000645002019-06-17 3:58PM EDT64.500.570.350.50+0.57+∞%-356.54%
SHAK190628P000650002019-06-20 3:27PM EDT65.000.510.450.600.00-7655.27%
SHAK190628P000655002019-06-25 1:25PM EDT65.500.360.600.750.00--555.37%
SHAK190628P000660002019-06-24 10:54AM EDT66.000.530.750.950.00-1355.37%
SHAK190628P000665002019-06-25 11:27AM EDT66.500.510.951.150.00-31155.18%
SHAK190628P000675002019-06-25 3:19PM EDT67.501.391.451.650.00-191455.27%
SHAK190628P000690002019-06-24 11:04AM EDT69.001.922.452.800.00-10060.69%
SHAK190628P000700002019-06-21 2:38PM EDT70.003.603.303.60+3.60+∞%1064.94%
SHAK190628P000715002019-06-25 9:44AM EDT71.503.604.605.100.00--575.88%