SHAK - Shake Shack Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHAK180928C000500002018-08-24 11:45PM EDT50.008.058.509.100.00-11105.57%
SHAK180928C000525002018-08-31 11:58PM EDT52.506.896.808.700.00-11141.70%
SHAK180928C000535002018-08-28 9:37AM EDT53.505.015.907.800.00-212132.62%
SHAK180928C000550002018-09-18 3:40PM EDT55.003.303.103.600.00-4447.75%
SHAK180928C000555002018-09-21 11:47PM EDT55.502.352.553.100.00-1142.97%
SHAK180928C000560002018-09-14 11:51PM EDT56.002.702.102.550.00-101035.94%
SHAK180928C000565002018-08-20 12:17PM EDT56.503.203.203.700.00-2379.44%
SHAK180928C000570002018-09-18 1:07PM EDT57.001.501.551.850.00-22136.43%
SHAK180928C000575002018-09-20 3:04PM EDT57.501.671.251.500.00-61635.06%
SHAK180928C000580002018-09-21 3:55PM EDT58.001.050.951.15-0.70-40.00%676132.81%
SHAK180928C000585002018-09-20 11:13AM EDT58.501.200.750.950.00-72034.08%
SHAK180928C000590002018-09-21 1:24PM EDT59.000.680.550.65-0.42-38.18%10017131.01%
SHAK180928C000595002018-09-21 3:08PM EDT59.500.400.400.50-0.05-11.11%1531.54%
SHAK180928C000600002018-09-21 12:14PM EDT60.000.550.250.40+0.08+17.02%13932.81%
SHAK180928C000605002018-09-21 2:57PM EDT60.500.250.150.25-0.11-30.56%522230.86%
SHAK180928C000610002018-09-20 2:59PM EDT61.000.270.100.200.00-52732.32%
SHAK180928C000615002018-09-07 11:53PM EDT61.500.700.600.700.00-1156.06%
SHAK180928C000620002018-09-21 3:14PM EDT62.000.100.050.10-1.20-92.31%3532.72%
SHAK180928C000625002018-09-21 11:26AM EDT62.500.050.000.10-0.06-54.55%201835.74%
SHAK180928C000630002018-09-14 9:33AM EDT63.000.150.050.30-0.70-82.35%41052.15%
SHAK180928C000640002018-08-30 3:36PM EDT64.000.450.650.900.00-24081.88%
SHAK180928C000650002018-09-05 3:38PM EDT65.000.340.150.250.00-41758.79%
SHAK180928C000700002018-09-07 11:53PM EDT70.000.110.000.100.00-4466.80%
SHAK180928C000750002018-08-17 11:51PM EDT75.000.150.000.100.00-11686.72%
PutsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHAK180928P000450002018-09-14 11:51PM EDT45.000.050.000.050.00-1082.81%
SHAK180928P000490002018-08-17 11:51PM EDT49.000.310.200.300.00-1189.55%
SHAK180928P000500002018-09-18 3:23PM EDT50.000.050.000.100.00-105158.20%
SHAK180928P000515002018-09-07 11:53PM EDT51.500.300.200.300.00-1069.04%
SHAK180928P000525002018-09-07 11:53PM EDT52.500.450.300.400.00-1167.29%
SHAK180928P000530002018-09-21 11:47PM EDT53.000.260.000.200.00-202053.32%
SHAK180928P000540002018-09-17 9:41AM EDT54.000.410.050.150.00-202041.80%
SHAK180928P000545002018-09-17 9:59AM EDT54.500.500.050.200.00-212241.21%
SHAK180928P000550002018-09-18 10:32AM EDT55.000.550.100.250.00-110539.84%
SHAK180928P000555002018-09-21 3:30PM EDT55.500.230.150.30-0.47-67.14%313337.99%
SHAK180928P000560002018-09-20 2:33PM EDT56.000.200.200.400.00-1737.65%
SHAK180928P000565002018-09-20 1:10PM EDT56.500.350.300.500.00-4436.43%
SHAK180928P000570002018-09-21 11:26AM EDT57.000.450.450.65-0.08-15.09%14636.08%
SHAK180928P000575002018-09-21 3:41PM EDT57.500.750.600.80-0.40-34.78%32234.77%
SHAK180928P000580002018-09-17 11:44AM EDT58.001.950.801.000.00-214734.03%
SHAK180928P000585002018-09-21 3:02PM EDT58.501.191.051.25-0.01-0.83%31833.74%
SHAK180928P000590002018-09-21 3:42PM EDT59.001.451.251.55+0.02+1.40%12333.89%
SHAK180928P000595002018-09-12 9:57AM EDT59.501.652.653.000.00-1464.80%
SHAK180928P000600002018-09-12 11:20AM EDT60.001.802.953.400.00-71165.87%
SHAK180928P000605002018-09-14 11:51PM EDT60.504.303.303.800.00-10367.29%
SHAK180928P000610002018-09-20 3:58PM EDT61.002.822.803.500.00-1353.13%
SHAK180928P000620002018-09-21 11:47PM EDT62.003.673.404.600.00-2265.92%
SHAK180928P000630002018-09-21 11:47PM EDT63.004.904.305.600.00-4474.46%
SHAK180928P000640002018-08-17 11:51PM EDT64.006.806.106.400.00-15066.60%