SHAK - Shake Shack Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHAK190222C000420002019-02-07 10:32AM EST42.009.5010.5011.30+9.50-11158.01%
SHAK190222C000460002019-02-15 11:44PM EST46.006.916.507.500.00-20127.15%
SHAK190222C000465002019-01-25 9:30AM EST46.503.204.807.10+3.20-11128.32%
SHAK190222C000470002019-01-25 9:30AM EST47.002.905.306.30+2.90-1195.90%
SHAK190222C000480002019-02-12 11:26AM EST48.004.204.505.50+4.20-12799.80%
SHAK190222C000485002019-02-11 11:47AM EST48.503.704.005.00+3.70-13392.87%
SHAK190222C000490002019-01-31 11:03AM EST49.001.353.604.50+1.35-24185.94%
SHAK190222C000495002019-02-08 9:31AM EST49.501.903.104.30+1.90-51156.06%
SHAK190222C000500002019-02-12 1:56PM EST50.002.602.703.80+2.60-15954.30%
SHAK190222C000505002019-02-13 1:31PM EST50.502.562.402.90+2.56-14158.20%
SHAK190222C000510002019-02-15 3:43PM EST51.002.021.952.50+2.02-6.91%220756.93%
SHAK190222C000515002019-02-05 12:54PM EST51.500.801.602.05+0.80-911351.86%
SHAK190222C000520002019-02-15 12:14PM EST52.001.231.251.65+1.23-8.89%36948.44%
SHAK190222C000525002019-02-15 11:44PM EST52.500.950.951.300.00-6046.29%
SHAK190222C000530002019-02-15 3:31PM EST53.000.710.700.95+0.71-21.11%391842.48%
SHAK190222C000535002019-02-14 1:00PM EST53.500.600.400.65+0.60-21739.06%
SHAK190222C000540002019-02-14 3:23PM EST54.000.450.300.45+0.45-315538.09%
SHAK190222C000545002019-02-15 2:25PM EST54.500.200.150.30+0.20-42.86%43237.50%
SHAK190222C000550002019-02-12 11:41AM EST55.000.200.050.20+0.20-626237.50%
SHAK190222C000560002019-02-08 10:42AM EST56.000.060.000.10+0.06-8139.65%
SHAK190222C000565002019-02-04 3:51PM EST56.500.050.000.15+0.05-2249.41%
PutsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHAK190222P000390002019-01-23 11:28AM EST39.000.450.000.15+0.45-2626152.34%
SHAK190222P000420002019-02-01 9:56AM EST42.000.200.000.15+0.20-1010120.31%
SHAK190222P000425002019-01-25 9:30AM EST42.500.850.000.15+0.85-1010115.23%
SHAK190222P000430002019-01-25 9:30AM EST43.000.950.000.15+0.95-1010110.16%
SHAK190222P000440002019-02-06 2:34PM EST44.000.100.000.15+0.10-11399.80%
SHAK190222P000445002019-02-01 9:45AM EST44.500.600.000.15+0.60-101094.92%
SHAK190222P000450002019-01-31 9:30AM EST45.000.660.000.15+0.66-72189.84%
SHAK190222P000455002019-02-06 2:34PM EST45.500.200.000.15+0.20-1284.77%
SHAK190222P000460002019-02-04 10:50AM EST46.000.450.000.15+0.45-12379.69%
SHAK190222P000465002019-02-11 9:34AM EST46.500.200.000.15+0.20-13874.61%
SHAK190222P000475002019-02-01 9:53AM EST47.501.380.000.15+1.38-103664.84%
SHAK190222P000480002019-01-30 1:52PM EST48.001.520.000.15+1.52-356459.77%
SHAK190222P000485002019-02-12 12:49PM EST48.500.200.000.10+0.20-122950.39%
SHAK190222P000495002019-02-12 11:41AM EST49.500.250.000.10+0.25-626247.85%
SHAK190222P000500002019-02-15 1:10PM EST50.000.110.000.15+0.11-91.20%75247.46%
SHAK190222P000505002019-02-15 3:46PM EST50.500.120.050.15+0.12-77.36%132041.60%
SHAK190222P000510002019-02-15 11:24AM EST51.000.240.100.20+0.24-60.00%31339.45%
SHAK190222P000515002019-02-15 11:44PM EST51.500.250.200.350.00-1041.99%
SHAK190222P000525002019-02-13 10:21AM EST52.501.000.450.65+1.00-101040.23%
SHAK190222P000530002019-02-15 1:10PM EST53.000.770.750.85+0.77-50.00%3438.87%