SHAK - Shake Shack Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHAK181116C000425002018-11-02 12:27PM EST42.505.445.207.300.00-66142.97%
SHAK181116C000475002018-11-13 11:54AM EST47.502.571.451.60-1.63-38.81%147464.45%
SHAK181116C000500002018-11-13 3:49PM EST50.000.500.300.50-1.35-72.97%420459.38%
SHAK181116C000515002018-11-13 3:35PM EST51.500.200.100.25-0.95-82.61%35362.70%
SHAK181116C000520002018-11-13 1:27PM EST52.000.250.100.25-1.08-81.20%59768.95%
SHAK181116C000525002018-11-13 12:38PM EST52.500.250.050.20-0.61-70.93%24568.56%
SHAK181116C000530002018-11-12 9:36AM EST53.000.500.000.150.00-109466.02%
SHAK181116C000535002018-11-12 12:06PM EST53.500.600.000.150.00-36671.09%
SHAK181116C000545002018-11-02 9:18AM EST54.500.540.000.100.00-1175.00%
SHAK181116C000550002018-11-13 11:38AM EST55.000.050.000.05-0.15-75.00%148971.09%
SHAK181116C000555002018-11-02 8:32AM EST55.500.650.000.050.00-21275.00%
SHAK181116C000570002018-11-02 9:18AM EST57.000.300.000.050.00-131486.72%
SHAK181116C000575002018-11-05 12:46PM EST57.500.010.000.100.00-4271100.78%
SHAK181116C000580002018-11-01 12:53PM EST58.002.290.000.100.00+18.78%28104.69%
SHAK181116C000585002018-10-24 10:45AM EST58.501.350.000.100.00-11108.59%
SHAK181116C000590002018-11-01 12:46PM EST59.001.850.000.100.00-4040112.50%
SHAK181116C000600002018-11-07 1:40PM EST60.000.050.000.050.00-1194108.59%
SHAK181116C000605002018-11-01 9:48AM EST60.501.100.050.100.00+18.18%1111132.81%
SHAK181116C000610002018-11-07 1:53PM EST61.000.060.050.100.00-116136.72%
SHAK181116C000625002018-11-07 10:53AM EST62.500.050.000.100.00-3290139.06%
SHAK181116C000650002018-11-02 12:23PM EST65.000.050.000.050.00-37344142.19%
SHAK181116C000675002018-11-02 12:51PM EST67.500.050.000.100.00-2693171.88%
SHAK181116C000700002018-11-02 10:52AM EST70.000.050.000.100.00-11144187.50%
SHAK181116C000750002018-10-05 10:53PM EST75.000.560.000.100.00-11216.41%
SHAK181116C000800002018-11-01 8:51AM EST80.000.050.000.100.00-500.00%1616242.19%
PutsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHAK181116P000400002018-11-08 3:46PM EST40.000.050.000.100.00-28142109.38%
SHAK181116P000425002018-11-13 3:33PM EST42.500.050.000.150.00-2626185.55%
SHAK181116P000450002018-11-13 3:35PM EST45.000.200.150.25+0.10+100.00%8926269.53%
SHAK181116P000475002018-11-13 3:43PM EST47.500.700.600.80+0.45+180.00%23642759.38%
SHAK181116P000500002018-11-13 3:04PM EST50.001.651.952.30+0.95+135.71%43050556.84%
SHAK181116P000515002018-11-12 3:45PM EST51.501.253.103.600.00-36152.34%
SHAK181116P000520002018-11-09 10:32AM EST52.002.003.504.100.00-18185.16%
SHAK181116P000525002018-11-09 11:19AM EST52.501.603.904.600.00-812791.99%
SHAK181116P000530002018-11-12 3:57PM EST53.002.254.305.000.00-135988.48%
SHAK181116P000535002018-11-08 10:59AM EST53.502.704.606.000.00-12162.89%
SHAK181116P000540002018-11-02 8:54AM EST54.006.504.606.500.00-411146.09%
SHAK181116P000545002018-11-06 1:06PM EST54.504.505.406.900.00-116144.92%
SHAK181116P000550002018-11-07 2:35PM EST55.004.046.307.100.00-2344123.24%
SHAK181116P000555002018-10-29 9:20AM EST55.505.006.508.000.00-22166.21%
SHAK181116P000570002018-11-08 10:59AM EST57.005.718.209.700.00-16125.78%
SHAK181116P000575002018-11-06 10:10AM EST57.508.608.809.800.00-101,09496.88%
SHAK181116P000600002018-11-09 10:17AM EST60.009.6511.1012.500.00-270116.41%
SHAK181116P000625002018-11-06 10:05AM EST62.5013.5013.5015.100.00-2471134.38%
SHAK181116P000650002018-11-12 1:05PM EST65.0013.2416.6017.100.00-13,005171.09%
SHAK181116P000675002018-09-28 10:51PM EST67.506.8018.6020.000.00-11167.19%
SHAK181116P000700002018-10-24 2:16PM EST70.0018.8021.2022.500.00-100204.69%