SHAK - Shake Shack Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforApril 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK180427C00038000 | 2018-03-23 11:53PM EDT | 38.00 | 3.75 | 2.85 | 3.80 | 0.00 | - | 5 | 5 | 0.00% |
| SHAK180427C00039000 | 2018-03-23 11:53PM EDT | 39.00 | 2.93 | 2.10 | 3.60 | 0.00 | - | 5 | 5 | 0.00% |
| SHAK180427C00040000 | 2018-04-20 11:06AM EDT | 40.00 | 3.00 | 2.35 | 3.70 | +0.65 | +27.66% | 2 | 5 | 106.25% |
| SHAK180427C00040500 | 2018-04-24 9:47AM EDT | 40.50 | 2.86 | 2.35 | 2.90 | +0.97 | +51.32% | 25 | 25 | 50.59% |
| SHAK180427C00041000 | 2018-04-13 9:54AM EDT | 41.00 | 2.70 | 2.65 | 3.10 | +0.70 | +35.00% | 3 | 8 | 97.27% |
| SHAK180427C00041500 | 2018-04-19 3:59PM EDT | 41.50 | 1.90 | 0.05 | 4.20 | 0.00 | - | 7 | 2 | 70.70% |
| SHAK180427C00042000 | 2018-04-05 2:43PM EDT | 42.00 | 1.90 | 1.55 | 2.20 | 0.00 | - | 3 | 22 | 74.80% |
| SHAK180427C00042500 | 2018-04-24 1:15PM EDT | 42.50 | 1.00 | 0.75 | 0.90 | -0.20 | -16.67% | 5 | 20 | 35.35% |
| SHAK180427C00043000 | 2018-04-24 10:48AM EDT | 43.00 | 0.75 | 0.45 | 0.60 | +0.20 | +36.36% | 3 | 41 | 33.99% |
| SHAK180427C00043500 | 2018-04-24 1:39PM EDT | 43.50 | 0.33 | 0.25 | 0.40 | -0.42 | -56.00% | 10 | 9 | 34.67% |
| SHAK180427C00044000 | 2018-04-24 2:28PM EDT | 44.00 | 0.15 | 0.15 | 0.25 | -0.28 | -65.12% | 30 | 87 | 34.86% |
| SHAK180427C00044500 | 2018-04-24 12:26PM EDT | 44.50 | 0.13 | 0.05 | 0.15 | -0.27 | -67.50% | 12 | 45 | 35.25% |
| SHAK180427C00045000 | 2018-04-16 12:15PM EDT | 45.00 | 0.45 | 0.10 | 0.20 | 0.00 | - | 1 | 6 | 46.68% |
| SHAK180427C00045500 | 2018-04-19 10:18AM EDT | 45.50 | 0.12 | 0.05 | 0.15 | 0.00 | - | 20 | 22 | 48.83% |
| SHAK180427C00046000 | 2018-04-10 11:31AM EDT | 46.00 | 0.49 | 0.15 | 0.30 | 0.00 | - | 9 | 5 | 62.50% |
| SHAK180427C00046500 | 2018-04-18 2:55PM EDT | 46.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 10 | 23 | 54.69% |
| SHAK180427C00047000 | 2018-04-10 11:31AM EDT | 47.00 | 0.27 | 0.05 | 0.20 | 0.00 | - | 9 | 0 | 63.67% |
| SHAK180427C00048000 | 2018-04-20 11:55PM EDT | 48.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 53.91% |
PutsforApril 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK180427P00038000 | 2018-04-16 10:38AM EDT | 38.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 7 | 68.36% |
| SHAK180427P00038500 | 2018-03-23 11:53PM EDT | 38.50 | 0.70 | 0.90 | 1.70 | 0.00 | - | 1 | 1 | 178.32% |
| SHAK180427P00039000 | 2018-04-13 11:55PM EDT | 39.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 2 | 65.63% |
| SHAK180427P00039500 | 2018-04-13 11:55PM EDT | 39.50 | 0.20 | 0.05 | 0.20 | 0.00 | - | 3 | 3 | 62.50% |
| SHAK180427P00040000 | 2018-04-20 11:43AM EDT | 40.00 | 0.06 | 0.00 | 0.10 | -0.19 | -76.00% | 1 | 8 | 52.34% |
| SHAK180427P00040500 | 2018-04-20 11:55PM EDT | 40.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 20 | 20 | 51.17% |
| SHAK180427P00041000 | 2018-04-20 2:50PM EDT | 41.00 | 0.10 | 0.05 | 0.15 | -1.39 | -93.29% | 15 | 6 | 43.56% |
| SHAK180427P00041500 | 2018-04-23 2:13PM EDT | 41.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 34 | 40.04% |
| SHAK180427P00042000 | 2018-04-20 11:55PM EDT | 42.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 15 | 0 | 38.38% |
| SHAK180427P00042500 | 2018-04-13 11:55PM EDT | 42.50 | 0.95 | 0.55 | 0.80 | 0.00 | - | 5 | 5 | 50.10% |
| SHAK180427P00043000 | 2018-04-20 10:48AM EDT | 43.00 | 0.55 | 0.45 | 0.60 | -0.50 | -47.62% | 8 | 3 | 32.81% |
| SHAK180427P00043500 | 2018-04-20 11:55PM EDT | 43.50 | 0.75 | 0.65 | 0.85 | 0.00 | - | 11 | 1 | 30.57% |
| SHAK180427P00044000 | 2018-04-20 11:55PM EDT | 44.00 | 0.86 | 0.95 | 1.10 | 0.00 | - | 1 | 0 | 21.88% |
| SHAK180427P00045000 | 2018-04-20 2:15PM EDT | 45.00 | 1.82 | 0.25 | 2.00 | +0.01 | +0.55% | 1 | 4 | 0.00% |
