SHAK - Shake Shack Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHAK180427C000380002018-03-23 11:53PM EDT38.003.752.853.800.00-550.00%
SHAK180427C000390002018-03-23 11:53PM EDT39.002.932.103.600.00-550.00%
SHAK180427C000400002018-04-20 11:06AM EDT40.003.002.353.70+0.65+27.66%25106.25%
SHAK180427C000405002018-04-24 9:47AM EDT40.502.862.352.90+0.97+51.32%252550.59%
SHAK180427C000410002018-04-13 9:54AM EDT41.002.702.653.10+0.70+35.00%3897.27%
SHAK180427C000415002018-04-19 3:59PM EDT41.501.900.054.200.00-7270.70%
SHAK180427C000420002018-04-05 2:43PM EDT42.001.901.552.200.00-32274.80%
SHAK180427C000425002018-04-24 1:15PM EDT42.501.000.750.90-0.20-16.67%52035.35%
SHAK180427C000430002018-04-24 10:48AM EDT43.000.750.450.60+0.20+36.36%34133.99%
SHAK180427C000435002018-04-24 1:39PM EDT43.500.330.250.40-0.42-56.00%10934.67%
SHAK180427C000440002018-04-24 2:28PM EDT44.000.150.150.25-0.28-65.12%308734.86%
SHAK180427C000445002018-04-24 12:26PM EDT44.500.130.050.15-0.27-67.50%124535.25%
SHAK180427C000450002018-04-16 12:15PM EDT45.000.450.100.200.00-1646.68%
SHAK180427C000455002018-04-19 10:18AM EDT45.500.120.050.150.00-202248.83%
SHAK180427C000460002018-04-10 11:31AM EDT46.000.490.150.300.00-9562.50%
SHAK180427C000465002018-04-18 2:55PM EDT46.500.070.000.100.00-102354.69%
SHAK180427C000470002018-04-10 11:31AM EDT47.000.270.050.200.00-9063.67%
SHAK180427C000480002018-04-20 11:55PM EDT48.000.200.000.050.00-3353.91%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHAK180427P000380002018-04-16 10:38AM EDT38.000.050.000.100.00-7768.36%
SHAK180427P000385002018-03-23 11:53PM EDT38.500.700.901.700.00-11178.32%
SHAK180427P000390002018-04-13 11:55PM EDT39.000.150.050.150.00-2265.63%
SHAK180427P000395002018-04-13 11:55PM EDT39.500.200.050.200.00-3362.50%
SHAK180427P000400002018-04-20 11:43AM EDT40.000.060.000.10-0.19-76.00%1852.34%
SHAK180427P000405002018-04-20 11:55PM EDT40.500.150.000.150.00-202051.17%
SHAK180427P000410002018-04-20 2:50PM EDT41.000.100.050.15-1.39-93.29%15643.56%
SHAK180427P000415002018-04-23 2:13PM EDT41.500.150.100.200.00-13440.04%
SHAK180427P000420002018-04-20 11:55PM EDT42.000.250.200.300.00-15038.38%
SHAK180427P000425002018-04-13 11:55PM EDT42.500.950.550.800.00-5550.10%
SHAK180427P000430002018-04-20 10:48AM EDT43.000.550.450.60-0.50-47.62%8332.81%
SHAK180427P000435002018-04-20 11:55PM EDT43.500.750.650.850.00-11130.57%
SHAK180427P000440002018-04-20 11:55PM EDT44.000.860.951.100.00-1021.88%
SHAK180427P000450002018-04-20 2:15PM EDT45.001.820.252.00+0.01+0.55%140.00%