SHAK - Shake Shack Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforOctober 25, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK191025C00075000 | 2019-10-14 11:27AM EDT | 75.00 | 14.20 | 8.80 | 9.20 | 0.00 | - | - | 0 | 0.00% |
| SHAK191025C00080000 | 2019-10-14 12:09AM EDT | 80.00 | 13.37 | 4.10 | 4.50 | 0.00 | - | - | 0 | 0.00% |
| SHAK191025C00084000 | 2019-10-23 2:46PM EDT | 84.00 | 1.29 | 1.10 | 1.25 | -7.81 | -85.82% | 107 | 0 | 31.93% |
| SHAK191025C00085000 | 2019-10-23 1:19PM EDT | 85.00 | 1.05 | 0.65 | 0.80 | -7.55 | -87.79% | 77 | 0 | 33.50% |
| SHAK191025C00086500 | 2019-10-14 9:50AM EDT | 86.50 | 4.50 | 0.20 | 0.35 | 0.00 | - | 14 | 0 | 34.28% |
| SHAK191025C00087000 | 2019-10-23 2:21PM EDT | 87.00 | 0.20 | 0.15 | 0.30 | -4.50 | -95.74% | 56 | 0 | 36.62% |
| SHAK191025C00088000 | 2019-10-23 2:21PM EDT | 88.00 | 0.05 | 0.05 | 0.15 | -1.75 | -97.22% | 20 | 0 | 36.33% |
| SHAK191025C00088500 | 2019-10-23 9:54AM EDT | 88.50 | 0.67 | 0.05 | 0.15 | -0.83 | -55.33% | 7 | 0 | 39.84% |
| SHAK191025C00089000 | 2019-10-23 9:54AM EDT | 89.00 | 0.55 | 0.00 | 0.10 | -1.00 | -64.52% | 4 | 0 | 39.26% |
| SHAK191025C00090000 | 2019-10-23 12:46PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | -0.70 | -93.33% | 51 | 0 | 45.51% |
| SHAK191025C00091000 | 2019-10-23 12:35PM EDT | 91.00 | 0.15 | 0.05 | 0.15 | -0.30 | -66.67% | 5 | 0 | 51.56% |
| SHAK191025C00092000 | 2019-10-22 3:15PM EDT | 92.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 11 | 0 | 50.39% |
| SHAK191025C00092500 | 2019-10-18 1:26PM EDT | 92.50 | 2.10 | 0.00 | 0.15 | 0.00 | - | 6 | 0 | 57.03% |
| SHAK191025C00093000 | 2019-10-23 10:28AM EDT | 93.00 | 0.05 | 0.00 | 0.15 | -0.48 | -90.57% | 10 | 0 | 59.77% |
| SHAK191025C00093500 | 2019-10-23 3:15PM EDT | 93.50 | 0.04 | 0.00 | 0.15 | -0.06 | -60.00% | 9 | 0 | 62.50% |
| SHAK191025C00094000 | 2019-10-22 10:36AM EDT | 94.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | 7 | 0 | 68.75% |
| SHAK191025C00095000 | 2019-10-23 10:34AM EDT | 95.00 | 0.04 | 0.00 | 0.05 | -0.12 | -75.00% | 23 | 0 | 59.38% |
| SHAK191025C00096000 | 2019-10-23 10:13AM EDT | 96.00 | 0.10 | 0.00 | 0.20 | -0.03 | -23.08% | 2 | 0 | 79.49% |
| SHAK191025C00096500 | 2019-10-14 12:09AM EDT | 96.50 | 1.48 | 0.05 | 0.15 | 0.00 | - | - | 0 | 82.03% |
| SHAK191025C00097000 | 2019-10-23 11:49AM EDT | 97.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 0 | 80.47% |
| SHAK191025C00097500 | 2019-10-21 2:21PM EDT | 97.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 23 | 0 | 82.81% |
| SHAK191025C00098000 | 2019-10-22 1:47PM EDT | 98.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 89.65% |
| SHAK191025C00098500 | 2019-10-14 11:34AM EDT | 98.50 | 0.31 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 92.19% |
| SHAK191025C00099000 | 2019-10-16 9:53AM EDT | 99.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 0 | 90.23% |
| SHAK191025C00099500 | 2019-09-30 2:38PM EDT | 99.50 | 3.24 | 0.00 | 0.20 | 0.00 | - | 2 | 0 | 97.07% |
| SHAK191025C00100000 | 2019-10-22 11:44AM EDT | 100.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 0 | 94.92% |
| SHAK191025C00101000 | 2019-10-09 10:38AM EDT | 101.00 | 0.55 | 0.05 | 0.20 | 0.00 | - | 10 | 0 | 108.40% |
| SHAK191025C00102000 | 2019-10-08 11:35AM EDT | 102.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 2 | 0 | 108.98% |
| SHAK191025C00103000 | 2019-10-04 9:43AM EDT | 103.00 | 0.85 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 92.97% |
| SHAK191025C00104000 | 2019-10-11 12:42PM EDT | 104.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 5 | 0 | 112.89% |
| SHAK191025C00105000 | 2019-10-09 11:42AM EDT | 105.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 8 | 0 | 117.19% |
| SHAK191025C00106000 | 2019-10-04 9:43AM EDT | 106.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 121.09% |
| SHAK191025C00107000 | 2019-09-30 2:15PM EDT | 107.00 | 0.81 | 0.00 | 0.15 | 0.00 | - | 4 | 0 | 125.39% |
| SHAK191025C00108000 | 2019-09-25 2:29PM EDT | 108.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 129.69% |
| SHAK191025C00109000 | 2019-09-19 11:53AM EDT | 109.00 | 2.27 | 0.00 | 0.15 | 0.00 | - | - | 1 | 133.59% |
| SHAK191025C00110000 | 2019-10-14 1:09PM EDT | 110.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 0 | 137.50% |
| SHAK191025C00111000 | 2019-09-20 3:34PM EDT | 111.00 | 1.75 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 141.41% |
| SHAK191025C00113000 | 2019-09-23 1:11PM EDT | 113.00 | 1.35 | 0.00 | 0.15 | 0.00 | - | - | 0 | 149.22% |
| SHAK191025C00114000 | 2019-09-27 1:06PM EDT | 114.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 153.13% |
| SHAK191025C00115000 | 2019-10-01 3:02PM EDT | 115.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 0 | 157.03% |
| SHAK191025C00116000 | 2019-10-01 9:35AM EDT | 116.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 160.55% |
| SHAK191025C00120000 | 2019-10-02 3:58PM EDT | 120.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 0 | 175.00% |
PutsforOctober 25, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK191025P00070000 | 2019-10-23 12:27PM EDT | 70.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 4 | 0 | 91.41% |
| SHAK191025P00075000 | 2019-10-11 12:37PM EDT | 75.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 67.97% |
| SHAK191025P00080000 | 2019-10-23 2:44PM EDT | 80.00 | 0.10 | 0.10 | 0.20 | +0.07 | +233.33% | 18 | 0 | 49.61% |
| SHAK191025P00085000 | 2019-10-23 3:33PM EDT | 85.00 | 1.59 | 1.55 | 1.75 | +1.34 | +536.00% | 495 | 0 | 48.68% |
| SHAK191025P00086000 | 2019-10-23 1:43PM EDT | 86.00 | 1.40 | 2.20 | 2.45 | +0.97 | +225.58% | 89 | 0 | 51.76% |
| SHAK191025P00086500 | 2019-10-23 3:24PM EDT | 86.50 | 2.72 | 2.60 | 2.80 | +2.17 | +394.55% | 15 | 0 | 52.15% |
| SHAK191025P00087000 | 2019-10-23 2:11PM EDT | 87.00 | 2.70 | 3.00 | 3.20 | +2.27 | +527.91% | 113 | 0 | 53.81% |
| SHAK191025P00087500 | 2019-10-23 11:45AM EDT | 87.50 | 2.35 | 3.50 | 3.70 | +1.50 | +176.47% | 23 | 0 | 54.79% |
| SHAK191025P00088000 | 2019-10-23 3:27PM EDT | 88.00 | 4.08 | 3.90 | 4.10 | +3.08 | +308.00% | 56 | 0 | 55.18% |
| SHAK191025P00088500 | 2019-10-23 2:17PM EDT | 88.50 | 4.20 | 4.40 | 4.70 | +3.00 | +250.00% | 13 | 0 | 61.82% |
| SHAK191025P00089000 | 2019-10-23 1:10PM EDT | 89.00 | 4.70 | 4.80 | 5.10 | +3.25 | +224.14% | 33 | 0 | 61.43% |
| SHAK191025P00090000 | 2019-10-23 2:45PM EDT | 90.00 | 5.80 | 5.80 | 6.10 | +3.87 | +200.52% | 73 | 0 | 69.53% |
| SHAK191025P00091000 | 2019-10-23 12:12PM EDT | 91.00 | 6.01 | 6.80 | 7.10 | +3.21 | +114.64% | 15 | 0 | 77.34% |
| SHAK191025P00092000 | 2019-10-23 3:17PM EDT | 92.00 | 8.20 | 7.80 | 8.20 | +4.70 | +134.29% | 3 | 0 | 87.60% |
| SHAK191025P00092500 | 2019-10-23 1:39PM EDT | 92.50 | 7.09 | 8.30 | 8.70 | +3.43 | +93.72% | 28 | 0 | 91.31% |
| SHAK191025P00093000 | 2019-10-22 2:26PM EDT | 93.00 | 4.55 | 8.60 | 9.20 | 0.00 | - | 9 | 0 | 88.87% |
| SHAK191025P00093500 | 2019-10-22 2:19PM EDT | 93.50 | 5.50 | 9.30 | 9.60 | +0.50 | +10.00% | 10 | 0 | 95.41% |
| SHAK191025P00094000 | 2019-10-22 3:57PM EDT | 94.00 | 5.40 | 9.60 | 10.20 | 0.00 | - | 15 | 0 | 95.70% |
| SHAK191025P00095000 | 2019-10-23 11:55AM EDT | 95.00 | 9.77 | 10.60 | 11.00 | +4.68 | +91.94% | 1 | 0 | 95.02% |
| SHAK191025P00096000 | 2019-10-22 2:57PM EDT | 96.00 | 7.20 | 11.80 | 12.10 | 0.00 | - | 6 | 0 | 112.21% |
| SHAK191025P00096500 | 2019-10-15 10:08AM EDT | 96.50 | 6.10 | 12.30 | 12.60 | 0.00 | - | 4 | 0 | 115.43% |
| SHAK191025P00097000 | 2019-10-21 9:52AM EDT | 97.00 | 3.90 | 12.70 | 13.30 | 0.00 | - | 1 | 0 | 121.97% |
| SHAK191025P00097500 | 2019-10-17 9:53AM EDT | 97.50 | 6.20 | 13.10 | 13.90 | 0.00 | - | 1 | 0 | 125.20% |
| SHAK191025P00098000 | 2019-09-23 12:03PM EDT | 98.00 | 10.00 | 13.70 | 14.70 | +7.80 | +354.55% | 1 | 0 | 141.02% |
| SHAK191025P00098500 | 2019-10-22 11:09AM EDT | 98.50 | 7.30 | 14.10 | 15.20 | 0.00 | - | 1 | 0 | 141.31% |
| SHAK191025P00099000 | 2019-09-27 12:59PM EDT | 99.00 | 6.50 | 14.40 | 15.80 | 0.00 | - | 1 | 0 | 141.31% |
| SHAK191025P00099500 | 2019-09-26 11:44AM EDT | 99.50 | 5.60 | 15.00 | 16.40 | 0.00 | - | 1 | 0 | 150.78% |
| SHAK191025P00100000 | 2019-10-23 10:47AM EDT | 100.00 | 13.80 | 15.50 | 16.60 | +4.55 | +49.19% | 1 | 0 | 144.14% |
| SHAK191025P00101000 | 2019-09-26 2:36PM EDT | 101.00 | 6.18 | 16.50 | 17.80 | 0.00 | - | 2 | 0 | 156.93% |
| SHAK191025P00102000 | 2019-10-15 3:40PM EDT | 102.00 | 11.30 | 17.50 | 18.90 | 0.00 | - | 9 | 0 | 166.31% |
| SHAK191025P00103000 | 2019-09-27 11:37AM EDT | 103.00 | 8.70 | 18.40 | 19.60 | 0.00 | - | 1 | 0 | 158.01% |
| SHAK191025P00105000 | 2019-09-24 12:45PM EDT | 105.00 | 6.73 | 20.20 | 21.80 | 0.00 | - | - | 0 | 169.14% |
| SHAK191025P00106000 | 2019-09-23 2:27PM EDT | 106.00 | 5.70 | 21.50 | 22.80 | 0.00 | - | 2 | 0 | 185.94% |
| SHAK191025P00110000 | 2019-10-07 12:04AM EDT | 110.00 | 17.05 | 25.10 | 26.80 | 0.00 | - | - | 0 | 190.63% |
| SHAK191025P00111000 | 2019-09-26 11:18AM EDT | 111.00 | 13.30 | 26.10 | 28.00 | 0.00 | - | - | 0 | 204.49% |