SHAK - Shake Shack Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforSeptember 28, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK180928C00050000 | 2018-08-24 11:45PM EDT | 50.00 | 8.05 | 8.50 | 9.10 | 0.00 | - | 1 | 1 | 105.57% |
| SHAK180928C00052500 | 2018-08-31 11:58PM EDT | 52.50 | 6.89 | 6.80 | 8.70 | 0.00 | - | 1 | 1 | 141.70% |
| SHAK180928C00053500 | 2018-08-28 9:37AM EDT | 53.50 | 5.01 | 5.90 | 7.80 | 0.00 | - | 2 | 12 | 132.62% |
| SHAK180928C00055000 | 2018-09-18 3:40PM EDT | 55.00 | 3.30 | 3.10 | 3.60 | 0.00 | - | 4 | 4 | 47.75% |
| SHAK180928C00055500 | 2018-09-21 11:47PM EDT | 55.50 | 2.35 | 2.55 | 3.10 | 0.00 | - | 1 | 1 | 42.97% |
| SHAK180928C00056000 | 2018-09-14 11:51PM EDT | 56.00 | 2.70 | 2.10 | 2.55 | 0.00 | - | 10 | 10 | 35.94% |
| SHAK180928C00056500 | 2018-08-20 12:17PM EDT | 56.50 | 3.20 | 3.20 | 3.70 | 0.00 | - | 2 | 3 | 79.44% |
| SHAK180928C00057000 | 2018-09-18 1:07PM EDT | 57.00 | 1.50 | 1.55 | 1.85 | 0.00 | - | 2 | 21 | 36.43% |
| SHAK180928C00057500 | 2018-09-20 3:04PM EDT | 57.50 | 1.67 | 1.25 | 1.50 | 0.00 | - | 6 | 16 | 35.06% |
| SHAK180928C00058000 | 2018-09-21 3:55PM EDT | 58.00 | 1.05 | 0.95 | 1.15 | -0.70 | -40.00% | 67 | 61 | 32.81% |
| SHAK180928C00058500 | 2018-09-20 11:13AM EDT | 58.50 | 1.20 | 0.75 | 0.95 | 0.00 | - | 7 | 20 | 34.08% |
| SHAK180928C00059000 | 2018-09-21 1:24PM EDT | 59.00 | 0.68 | 0.55 | 0.65 | -0.42 | -38.18% | 100 | 171 | 31.01% |
| SHAK180928C00059500 | 2018-09-21 3:08PM EDT | 59.50 | 0.40 | 0.40 | 0.50 | -0.05 | -11.11% | 1 | 5 | 31.54% |
| SHAK180928C00060000 | 2018-09-21 12:14PM EDT | 60.00 | 0.55 | 0.25 | 0.40 | +0.08 | +17.02% | 1 | 39 | 32.81% |
| SHAK180928C00060500 | 2018-09-21 2:57PM EDT | 60.50 | 0.25 | 0.15 | 0.25 | -0.11 | -30.56% | 52 | 22 | 30.86% |
| SHAK180928C00061000 | 2018-09-20 2:59PM EDT | 61.00 | 0.27 | 0.10 | 0.20 | 0.00 | - | 5 | 27 | 32.32% |
| SHAK180928C00061500 | 2018-09-07 11:53PM EDT | 61.50 | 0.70 | 0.60 | 0.70 | 0.00 | - | 1 | 1 | 56.06% |
| SHAK180928C00062000 | 2018-09-21 3:14PM EDT | 62.00 | 0.10 | 0.05 | 0.10 | -1.20 | -92.31% | 3 | 5 | 32.72% |
| SHAK180928C00062500 | 2018-09-21 11:26AM EDT | 62.50 | 0.05 | 0.00 | 0.10 | -0.06 | -54.55% | 20 | 18 | 35.74% |
| SHAK180928C00063000 | 2018-09-14 9:33AM EDT | 63.00 | 0.15 | 0.05 | 0.30 | -0.70 | -82.35% | 4 | 10 | 52.15% |
| SHAK180928C00064000 | 2018-08-30 3:36PM EDT | 64.00 | 0.45 | 0.65 | 0.90 | 0.00 | - | 2 | 40 | 81.88% |
| SHAK180928C00065000 | 2018-09-05 3:38PM EDT | 65.00 | 0.34 | 0.15 | 0.25 | 0.00 | - | 4 | 17 | 58.79% |
| SHAK180928C00070000 | 2018-09-07 11:53PM EDT | 70.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 4 | 4 | 66.80% |
| SHAK180928C00075000 | 2018-08-17 11:51PM EDT | 75.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 11 | 6 | 86.72% |
PutsforSeptember 28, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK180928P00045000 | 2018-09-14 11:51PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 82.81% |
| SHAK180928P00049000 | 2018-08-17 11:51PM EDT | 49.00 | 0.31 | 0.20 | 0.30 | 0.00 | - | 1 | 1 | 89.55% |
| SHAK180928P00050000 | 2018-09-18 3:23PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 51 | 58.20% |
| SHAK180928P00051500 | 2018-09-07 11:53PM EDT | 51.50 | 0.30 | 0.20 | 0.30 | 0.00 | - | 1 | 0 | 69.04% |
| SHAK180928P00052500 | 2018-09-07 11:53PM EDT | 52.50 | 0.45 | 0.30 | 0.40 | 0.00 | - | 1 | 1 | 67.29% |
| SHAK180928P00053000 | 2018-09-21 11:47PM EDT | 53.00 | 0.26 | 0.00 | 0.20 | 0.00 | - | 20 | 20 | 53.32% |
| SHAK180928P00054000 | 2018-09-17 9:41AM EDT | 54.00 | 0.41 | 0.05 | 0.15 | 0.00 | - | 20 | 20 | 41.80% |
| SHAK180928P00054500 | 2018-09-17 9:59AM EDT | 54.50 | 0.50 | 0.05 | 0.20 | 0.00 | - | 21 | 22 | 41.21% |
| SHAK180928P00055000 | 2018-09-18 10:32AM EDT | 55.00 | 0.55 | 0.10 | 0.25 | 0.00 | - | 1 | 105 | 39.84% |
| SHAK180928P00055500 | 2018-09-21 3:30PM EDT | 55.50 | 0.23 | 0.15 | 0.30 | -0.47 | -67.14% | 31 | 33 | 37.99% |
| SHAK180928P00056000 | 2018-09-20 2:33PM EDT | 56.00 | 0.20 | 0.20 | 0.40 | 0.00 | - | 1 | 7 | 37.65% |
| SHAK180928P00056500 | 2018-09-20 1:10PM EDT | 56.50 | 0.35 | 0.30 | 0.50 | 0.00 | - | 4 | 4 | 36.43% |
| SHAK180928P00057000 | 2018-09-21 11:26AM EDT | 57.00 | 0.45 | 0.45 | 0.65 | -0.08 | -15.09% | 1 | 46 | 36.08% |
| SHAK180928P00057500 | 2018-09-21 3:41PM EDT | 57.50 | 0.75 | 0.60 | 0.80 | -0.40 | -34.78% | 3 | 22 | 34.77% |
| SHAK180928P00058000 | 2018-09-17 11:44AM EDT | 58.00 | 1.95 | 0.80 | 1.00 | 0.00 | - | 21 | 47 | 34.03% |
| SHAK180928P00058500 | 2018-09-21 3:02PM EDT | 58.50 | 1.19 | 1.05 | 1.25 | -0.01 | -0.83% | 3 | 18 | 33.74% |
| SHAK180928P00059000 | 2018-09-21 3:42PM EDT | 59.00 | 1.45 | 1.25 | 1.55 | +0.02 | +1.40% | 1 | 23 | 33.89% |
| SHAK180928P00059500 | 2018-09-12 9:57AM EDT | 59.50 | 1.65 | 2.65 | 3.00 | 0.00 | - | 1 | 4 | 64.80% |
| SHAK180928P00060000 | 2018-09-12 11:20AM EDT | 60.00 | 1.80 | 2.95 | 3.40 | 0.00 | - | 7 | 11 | 65.87% |
| SHAK180928P00060500 | 2018-09-14 11:51PM EDT | 60.50 | 4.30 | 3.30 | 3.80 | 0.00 | - | 10 | 3 | 67.29% |
| SHAK180928P00061000 | 2018-09-20 3:58PM EDT | 61.00 | 2.82 | 2.80 | 3.50 | 0.00 | - | 1 | 3 | 53.13% |
| SHAK180928P00062000 | 2018-09-21 11:47PM EDT | 62.00 | 3.67 | 3.40 | 4.60 | 0.00 | - | 2 | 2 | 65.92% |
| SHAK180928P00063000 | 2018-09-21 11:47PM EDT | 63.00 | 4.90 | 4.30 | 5.60 | 0.00 | - | 4 | 4 | 74.46% |
| SHAK180928P00064000 | 2018-08-17 11:51PM EDT | 64.00 | 6.80 | 6.10 | 6.40 | 0.00 | - | 15 | 0 | 66.60% |
