Shake Shack Inc. (SHAK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
111.69+0.43 (+0.39%)
At close: 4:00PM EST
111.69 0.00 (0.00%)
After hours: 4:59PM EST
CallsforJanuary 22, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK210122C00078000 | 2021-01-19 3:44PM EST | 78.00 | 33.95 | 32.80 | 34.85 | +1.00 | +3.03% | 1 | 2 | 170.31% |
| SHAK210122C00082000 | 2020-12-31 9:30AM EST | 82.00 | 5.54 | 29.30 | 30.55 | 0.00 | - | 1 | 1 | 164.06% |
| SHAK210122C00083000 | 2021-01-19 12:05AM EST | 83.00 | 3.65 | 27.65 | 29.15 | 0.00 | - | - | 0 | 181.25% |
| SHAK210122C00084000 | 2021-01-19 12:05AM EST | 84.00 | 30.50 | 27.15 | 28.45 | 0.00 | - | 2 | 0 | 134.77% |
| SHAK210122C00085000 | 2021-01-04 10:12AM EST | 85.00 | 6.35 | 26.25 | 27.40 | 0.00 | - | 1 | 4 | 134.38% |
| SHAK210122C00085500 | 2021-01-15 10:50AM EST | 85.50 | 26.60 | 25.65 | 26.70 | 0.00 | - | 1 | 4 | 170.31% |
| SHAK210122C00086000 | 2021-01-08 10:04AM EST | 86.00 | 6.10 | 24.40 | 26.25 | 0.00 | - | 1 | 4 | 170.90% |
| SHAK210122C00086500 | 2021-01-05 9:40AM EST | 86.50 | 2.60 | 24.30 | 26.65 | 0.00 | - | 2 | 2 | 145.12% |
| SHAK210122C00087000 | 2021-01-19 12:05AM EST | 87.00 | 22.30 | 23.55 | 25.15 | 0.00 | - | 1 | 0 | 157.62% |
| SHAK210122C00087500 | 2020-12-31 12:59PM EST | 87.50 | 2.70 | 23.30 | 24.55 | 0.00 | - | 1 | 3 | 146.68% |
| SHAK210122C00088000 | 2021-01-19 12:05AM EST | 88.00 | 22.05 | 22.25 | 24.10 | 0.00 | - | 1 | 0 | 147.85% |
| SHAK210122C00088500 | 2021-01-12 9:53AM EST | 88.50 | 12.45 | 21.80 | 24.35 | 0.00 | - | 2 | 1 | 189.26% |
| SHAK210122C00089000 | 2021-01-13 11:46AM EST | 89.00 | 21.62 | 22.20 | 23.35 | 0.00 | - | 2 | 25 | 106.25% |
| SHAK210122C00089500 | 2021-01-14 2:48PM EST | 89.50 | 23.75 | 21.00 | 23.75 | 0.00 | - | 1 | 12 | 118.75% |
| SHAK210122C00090500 | 2021-01-11 10:07AM EST | 90.50 | 9.00 | 20.90 | 21.55 | 0.00 | - | 1 | 25 | 87.50% |
| SHAK210122C00091000 | 2021-01-06 3:34PM EST | 91.00 | 2.27 | 19.45 | 21.25 | 0.00 | - | 1 | 8 | 141.02% |
| SHAK210122C00091500 | 2021-01-07 12:05PM EST | 91.50 | 2.37 | 21.30 | 22.70 | 0.00 | - | 3 | 5 | 195.70% |
| SHAK210122C00092000 | 2021-01-12 2:53PM EST | 92.00 | 8.65 | 19.20 | 20.05 | 0.00 | - | 81 | 337 | 121.78% |
| SHAK210122C00092500 | 2021-01-08 2:02PM EST | 92.50 | 21.35 | 18.60 | 19.75 | +19.10 | +848.89% | 1 | 7 | 132.23% |
| SHAK210122C00093500 | 2021-01-19 12:05AM EST | 93.50 | 20.39 | 17.65 | 18.90 | +18.26 | +857.28% | 1 | 0 | 86.33% |
| SHAK210122C00094000 | 2021-01-19 12:05AM EST | 94.00 | 7.30 | 16.40 | 18.85 | 0.00 | - | 1 | 0 | 152.30% |
| SHAK210122C00095000 | 2021-01-19 11:39AM EST | 95.00 | 18.83 | 16.15 | 17.30 | +2.16 | +12.96% | 1 | 63 | 69.53% |
| SHAK210122C00096000 | 2021-01-19 12:05AM EST | 96.00 | 2.33 | 15.05 | 16.55 | 0.00 | - | 20 | 20 | 78.52% |
| SHAK210122C00097000 | 2021-01-19 12:05AM EST | 97.00 | 12.37 | 13.80 | 16.45 | 0.00 | - | 5 | 29 | 99.22% |
| SHAK210122C00100000 | 2021-01-15 12:21PM EST | 100.00 | 9.80 | 11.55 | 12.05 | 0.00 | - | 35 | 122 | 60.55% |
| SHAK210122C00102000 | 2021-01-19 12:05AM EST | 102.00 | 13.03 | 9.65 | 10.10 | 0.00 | - | - | 32 | 57.52% |
| SHAK210122C00105000 | 2021-01-19 12:19PM EST | 105.00 | 8.75 | 6.95 | 7.30 | +1.52 | +21.02% | 2 | 87 | 54.35% |
| SHAK210122C00106000 | 2021-01-19 12:05AM EST | 106.00 | 6.30 | 6.00 | 6.45 | 0.00 | - | - | 13 | 52.15% |
| SHAK210122C00107000 | 2021-01-19 12:05AM EST | 107.00 | 5.60 | 5.10 | 5.70 | 0.00 | - | - | 3 | 51.37% |
| SHAK210122C00110000 | 2021-01-19 10:08AM EST | 110.00 | 4.10 | 3.05 | 3.25 | +0.65 | +18.84% | 3 | 370 | 49.85% |
| SHAK210122C00111000 | 2021-01-19 12:05AM EST | 111.00 | 4.40 | 2.47 | 2.62 | +1.30 | +41.94% | 8 | 21 | 48.58% |
| SHAK210122C00112000 | 2021-01-19 11:44AM EST | 112.00 | 3.50 | 1.88 | 2.17 | +0.83 | +31.09% | 22 | 14 | 49.71% |
| SHAK210122C00113000 | 2021-01-19 10:32AM EST | 113.00 | 1.52 | 1.52 | 1.65 | -0.91 | -37.45% | 8 | 5 | 47.85% |
| SHAK210122C00114000 | 2021-01-19 3:36PM EST | 114.00 | 1.25 | 1.16 | 1.29 | -0.63 | -33.51% | 4 | 77 | 47.95% |
| SHAK210122C00115000 | 2021-01-19 3:55PM EST | 115.00 | 0.85 | 0.90 | 1.01 | -0.61 | -41.78% | 12 | 379 | 48.49% |
| SHAK210122C00116000 | 2021-01-19 1:27PM EST | 116.00 | 1.54 | 0.68 | 0.79 | +0.12 | +8.45% | 5 | 24 | 49.22% |
| SHAK210122C00117000 | 2021-01-19 3:16PM EST | 117.00 | 0.67 | 0.53 | 0.61 | -0.16 | -19.28% | 12 | 29 | 49.85% |
| SHAK210122C00118000 | 2021-01-19 11:37AM EST | 118.00 | 0.95 | 0.40 | 0.49 | +0.01 | +1.06% | 16 | 32 | 51.27% |
| SHAK210122C00119000 | 2021-01-19 11:37AM EST | 119.00 | 0.77 | 0.31 | 0.39 | +0.02 | +2.67% | 12 | 2 | 50.78% |
| SHAK210122C00120000 | 2021-01-19 12:04PM EST | 120.00 | 0.26 | 0.24 | 0.33 | -0.45 | -63.38% | 44 | 188 | 52.44% |
| SHAK210122C00123000 | 2021-01-19 12:05AM EST | 123.00 | 0.33 | 0.08 | 0.33 | 0.00 | - | - | 4 | 60.35% |
| SHAK210122C00125000 | 2021-01-19 3:47PM EST | 125.00 | 0.13 | 0.06 | 0.12 | -0.19 | -59.38% | 1 | 160 | 58.01% |
| SHAK210122C00126000 | 2021-01-19 12:05AM EST | 126.00 | 0.23 | 0.02 | 0.20 | 0.00 | - | - | 1 | 63.67% |
| SHAK210122C00127000 | 2021-01-19 12:28PM EST | 127.00 | 0.13 | 0.00 | 0.27 | -0.14 | -51.85% | 10 | 9 | 69.53% |
| SHAK210122C00130000 | 2021-01-19 1:50PM EST | 130.00 | 0.11 | 0.00 | 0.13 | -0.04 | -26.67% | 92 | 407 | 70.70% |
| SHAK210122C00137000 | 2021-01-19 12:05AM EST | 137.00 | 0.37 | - | 0.29 | 0.00 | - | - | 10 | 116.21% |
PutsforJanuary 22, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK210122P00055000 | 2021-01-08 3:09PM EST | 55.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 4 | 4 | 418.16% |
| SHAK210122P00065000 | 2020-12-22 2:08PM EST | 65.00 | 0.31 | 0.00 | 0.41 | 0.00 | - | 1 | 21 | 260.94% |
| SHAK210122P00070000 | 2021-01-11 10:30AM EST | 70.00 | 0.08 | 0.00 | 0.41 | 0.00 | - | 2 | 8 | 228.91% |
| SHAK210122P00075500 | 2020-12-28 11:43AM EST | 75.50 | 0.04 | 0.00 | 0.19 | 0.00 | - | 1 | 2 | 174.22% |
| SHAK210122P00076000 | 2021-01-05 11:07AM EST | 76.00 | 0.26 | 0.00 | 0.21 | 0.00 | - | 1 | 6 | 174.22% |
| SHAK210122P00076500 | 2021-01-08 1:18PM EST | 76.50 | 0.26 | 0.00 | 0.21 | 0.00 | - | 2 | 15 | 171.48% |
| SHAK210122P00077000 | 2021-01-12 1:17PM EST | 77.00 | 0.15 | 0.00 | 0.22 | 0.00 | - | 20 | 29 | 170.31% |
| SHAK210122P00077500 | 2021-01-06 2:47PM EST | 77.50 | 0.07 | 0.00 | 0.22 | 0.00 | - | 1 | 10 | 167.58% |
| SHAK210122P00078000 | 2021-01-19 12:05AM EST | 78.00 | 0.20 | 0.00 | 0.42 | 0.00 | - | 5 | 0 | 182.81% |
| SHAK210122P00079000 | 2021-01-19 12:05AM EST | 79.00 | 0.31 | 0.00 | 0.24 | 0.00 | - | 1 | 0 | 161.72% |
| SHAK210122P00079500 | 2020-12-30 3:27PM EST | 79.50 | 1.47 | 0.00 | 0.23 | 0.00 | - | 1 | 3 | 158.20% |
| SHAK210122P00080000 | 2021-01-11 10:30AM EST | 80.00 | 0.09 | 0.00 | 0.23 | 0.00 | - | 5 | 7 | 155.86% |
| SHAK210122P00080500 | 2020-12-29 2:08PM EST | 80.50 | 2.23 | 0.00 | 0.24 | 0.00 | - | - | 1 | 154.30% |
| SHAK210122P00081000 | 2020-12-18 6:19PM EST | 81.00 | 3.80 | 0.02 | 0.45 | 0.00 | - | - | 3 | 169.53% |
| SHAK210122P00081500 | 2021-01-13 12:01PM EST | 81.50 | 0.12 | 0.00 | 0.23 | 0.00 | - | 9 | 17 | 148.05% |
| SHAK210122P00082500 | 2021-01-19 9:30AM EST | 82.50 | 0.47 | 0.00 | 0.23 | +0.38 | +422.22% | 1 | 39 | 142.97% |
| SHAK210122P00083000 | 2021-01-06 1:28PM EST | 83.00 | 0.29 | 0.00 | 0.24 | 0.00 | - | 5 | 5 | 141.60% |
| SHAK210122P00083500 | 2021-01-05 3:29PM EST | 83.50 | 2.64 | 0.00 | 0.24 | 0.00 | - | 1 | 7 | 139.06% |
| SHAK210122P00084000 | 2021-01-04 2:18PM EST | 84.00 | 4.45 | 0.00 | 0.24 | 0.00 | - | 92 | 51 | 136.72% |
| SHAK210122P00084500 | 2020-12-31 9:42AM EST | 84.50 | 4.65 | 0.00 | 0.26 | 0.00 | - | 22 | 22 | 135.94% |
| SHAK210122P00085000 | 2021-01-15 9:30AM EST | 85.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 1 | 90 | 130.08% |
| SHAK210122P00085500 | 2020-12-30 10:49AM EST | 85.50 | 3.90 | 0.00 | 0.27 | 0.00 | - | 3 | 4 | 131.64% |
| SHAK210122P00086000 | 2020-12-29 11:18AM EST | 86.00 | 4.15 | 0.00 | 0.15 | 0.00 | - | 3 | 6 | 117.97% |
| SHAK210122P00086500 | 2020-12-30 11:11AM EST | 86.50 | 4.75 | 0.00 | 0.19 | 0.00 | - | - | 8 | 119.92% |
| SHAK210122P00087000 | 2021-01-11 2:05PM EST | 87.00 | 0.10 | 0.00 | 0.12 | -1.41 | -93.38% | 1 | 15 | 109.77% |
| SHAK210122P00087500 | 2021-01-19 3:44PM EST | 87.50 | 0.01 | 0.00 | 0.01 | -0.53 | -98.15% | 1 | 53 | 81.25% |
| SHAK210122P00088000 | 2021-01-19 3:40PM EST | 88.00 | 0.01 | 0.00 | 0.10 | -0.56 | -98.25% | 1 | 20 | 102.73% |
| SHAK210122P00088500 | 2021-01-06 11:01AM EST | 88.50 | 3.00 | 0.00 | 0.24 | 0.00 | - | - | 3 | 114.84% |
| SHAK210122P00089000 | 2021-01-12 9:36AM EST | 89.00 | 1.30 | 0.00 | 0.22 | 0.00 | - | 3 | 22 | 110.94% |
| SHAK210122P00089500 | 2021-01-08 12:40PM EST | 89.50 | 2.83 | 0.00 | 0.15 | 0.00 | - | 4 | 16 | 102.34% |
| SHAK210122P00090500 | 2021-01-19 1:17PM EST | 90.50 | 0.05 | 0.02 | 0.15 | -0.07 | -58.33% | 4 | 0 | 99.61% |
| SHAK210122P00091000 | 2021-01-19 12:05AM EST | 91.00 | 0.10 | 0.00 | 0.17 | -0.05 | -33.33% | 1 | 5 | 97.27% |
| SHAK210122P00091500 | 2021-01-19 12:05AM EST | 91.50 | 4.40 | 0.00 | 0.09 | 0.00 | - | 2 | 0 | 86.72% |
| SHAK210122P00092000 | 2020-12-22 9:35AM EST | 92.00 | 4.70 | 0.00 | 0.16 | 0.00 | - | 2 | 4 | 92.19% |
| SHAK210122P00094000 | 2021-01-19 12:05AM EST | 94.00 | 1.98 | 0.00 | 0.09 | 0.00 | - | 8 | 8 | 76.17% |
| SHAK210122P00095000 | 2021-01-19 11:42AM EST | 95.00 | 0.07 | 0.00 | 0.07 | -0.26 | -78.79% | 171 | 39 | 69.53% |
| SHAK210122P00096000 | 2021-01-19 12:05AM EST | 96.00 | 0.51 | 0.04 | 0.14 | 0.00 | - | 82 | 78 | 75.98% |
| SHAK210122P00097000 | 2021-01-19 12:05AM EST | 97.00 | 0.40 | 0.00 | 0.14 | 0.00 | - | 1 | 104 | 68.75% |
| SHAK210122P00100000 | 2021-01-19 3:41PM EST | 100.00 | 0.15 | 0.11 | 0.15 | -0.27 | -64.29% | 57 | 585 | 62.50% |
| SHAK210122P00102000 | 2021-01-19 12:05AM EST | 102.00 | 0.58 | 0.13 | 0.30 | 0.00 | - | - | 22 | 59.57% |
| SHAK210122P00103000 | 2021-01-19 12:05AM EST | 103.00 | 1.16 | 0.22 | 0.37 | 0.00 | - | - | 1 | 59.08% |
| SHAK210122P00105000 | 2021-01-19 12:04PM EST | 105.00 | 0.34 | 0.39 | 0.46 | -0.58 | -63.04% | 21 | 103 | 53.96% |
| SHAK210122P00106000 | 2021-01-19 3:24PM EST | 106.00 | 0.50 | 0.50 | 0.59 | -0.75 | -60.00% | 7 | 150 | 52.44% |
| SHAK210122P00107000 | 2021-01-19 11:10AM EST | 107.00 | 0.50 | 0.64 | 0.82 | -1.00 | -66.67% | 3 | 31 | 52.00% |
| SHAK210122P00108000 | 2021-01-19 3:59PM EST | 108.00 | 0.92 | 0.83 | 0.97 | -1.31 | -58.74% | 10 | 11 | 51.71% |
| SHAK210122P00109000 | 2021-01-19 10:17AM EST | 109.00 | 1.07 | 1.08 | 1.21 | -1.02 | -48.80% | 4 | 4 | 50.15% |
| SHAK210122P00110000 | 2021-01-19 2:59PM EST | 110.00 | 1.60 | 1.39 | 1.53 | -0.76 | -32.20% | 73 | 398 | 49.17% |
| SHAK210122P00111000 | 2021-01-19 10:41AM EST | 111.00 | 1.52 | 1.76 | 1.92 | -1.30 | -46.10% | 2 | 27 | 48.34% |
| SHAK210122P00112000 | 2021-01-19 3:26PM EST | 112.00 | 2.09 | 2.23 | 2.40 | -1.66 | -44.27% | 2 | 6 | 48.00% |
| SHAK210122P00113000 | 2021-01-19 12:05AM EST | 113.00 | 4.00 | 2.76 | 3.05 | 0.00 | - | - | 9 | 49.81% |
| SHAK210122P00114000 | 2021-01-19 3:24PM EST | 114.00 | 3.20 | 3.40 | 3.65 | -1.95 | -37.86% | 6 | 11 | 49.12% |
| SHAK210122P00115000 | 2021-01-19 3:18PM EST | 115.00 | 4.04 | 4.10 | 4.45 | -1.11 | -21.55% | 27 | 92 | 51.71% |
| SHAK210122P00116000 | 2021-01-19 11:21AM EST | 116.00 | 3.95 | 4.75 | 5.35 | -1.35 | -25.47% | 2 | - | 55.91% |
| SHAK210122P00117000 | 2021-01-19 11:21AM EST | 117.00 | 4.65 | 5.70 | 6.05 | -2.45 | -34.51% | 12 | 3 | 53.81% |
| SHAK210122P00120000 | 2021-01-19 3:16PM EST | 120.00 | 8.10 | 8.40 | 8.80 | -1.51 | -15.71% | 5 | 14 | 52.73% |
| SHAK210122P00125000 | 2021-01-19 3:03PM EST | 125.00 | 13.00 | 13.20 | 13.75 | +0.85 | +7.00% | 2 | 2 | 65.04% |
© 2021 Verizon Media. All rights reserved.
