SHAK - Shake Shack Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforNovember 16, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK181116C00042500 | 2018-11-02 12:27PM EST | 42.50 | 5.44 | 5.20 | 7.30 | 0.00 | - | 6 | 6 | 142.97% |
| SHAK181116C00047500 | 2018-11-13 11:54AM EST | 47.50 | 2.57 | 1.45 | 1.60 | -1.63 | -38.81% | 1 | 474 | 64.45% |
| SHAK181116C00050000 | 2018-11-13 3:49PM EST | 50.00 | 0.50 | 0.30 | 0.50 | -1.35 | -72.97% | 4 | 204 | 59.38% |
| SHAK181116C00051500 | 2018-11-13 3:35PM EST | 51.50 | 0.20 | 0.10 | 0.25 | -0.95 | -82.61% | 3 | 53 | 62.70% |
| SHAK181116C00052000 | 2018-11-13 1:27PM EST | 52.00 | 0.25 | 0.10 | 0.25 | -1.08 | -81.20% | 5 | 97 | 68.95% |
| SHAK181116C00052500 | 2018-11-13 12:38PM EST | 52.50 | 0.25 | 0.05 | 0.20 | -0.61 | -70.93% | 2 | 45 | 68.56% |
| SHAK181116C00053000 | 2018-11-12 9:36AM EST | 53.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 10 | 94 | 66.02% |
| SHAK181116C00053500 | 2018-11-12 12:06PM EST | 53.50 | 0.60 | 0.00 | 0.15 | 0.00 | - | 3 | 66 | 71.09% |
| SHAK181116C00054500 | 2018-11-02 9:18AM EST | 54.50 | 0.54 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 75.00% |
| SHAK181116C00055000 | 2018-11-13 11:38AM EST | 55.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 1 | 489 | 71.09% |
| SHAK181116C00055500 | 2018-11-02 8:32AM EST | 55.50 | 0.65 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 75.00% |
| SHAK181116C00057000 | 2018-11-02 9:18AM EST | 57.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 13 | 14 | 86.72% |
| SHAK181116C00057500 | 2018-11-05 12:46PM EST | 57.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 4 | 271 | 100.78% |
| SHAK181116C00058000 | 2018-11-01 12:53PM EST | 58.00 | 2.29 | 0.00 | 0.10 | 0.00 | +18.78% | 2 | 8 | 104.69% |
| SHAK181116C00058500 | 2018-10-24 10:45AM EST | 58.50 | 1.35 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 108.59% |
| SHAK181116C00059000 | 2018-11-01 12:46PM EST | 59.00 | 1.85 | 0.00 | 0.10 | 0.00 | - | 40 | 40 | 112.50% |
| SHAK181116C00060000 | 2018-11-07 1:40PM EST | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 194 | 108.59% |
| SHAK181116C00060500 | 2018-11-01 9:48AM EST | 60.50 | 1.10 | 0.05 | 0.10 | 0.00 | +18.18% | 11 | 11 | 132.81% |
| SHAK181116C00061000 | 2018-11-07 1:53PM EST | 61.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 1 | 16 | 136.72% |
| SHAK181116C00062500 | 2018-11-07 10:53AM EST | 62.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 290 | 139.06% |
| SHAK181116C00065000 | 2018-11-02 12:23PM EST | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 37 | 344 | 142.19% |
| SHAK181116C00067500 | 2018-11-02 12:51PM EST | 67.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 26 | 93 | 171.88% |
| SHAK181116C00070000 | 2018-11-02 10:52AM EST | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 144 | 187.50% |
| SHAK181116C00075000 | 2018-10-05 10:53PM EST | 75.00 | 0.56 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 216.41% |
| SHAK181116C00080000 | 2018-11-01 8:51AM EST | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | -500.00% | 16 | 16 | 242.19% |
PutsforNovember 16, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK181116P00040000 | 2018-11-08 3:46PM EST | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 28 | 142 | 109.38% |
| SHAK181116P00042500 | 2018-11-13 3:33PM EST | 42.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 26 | 261 | 85.55% |
| SHAK181116P00045000 | 2018-11-13 3:35PM EST | 45.00 | 0.20 | 0.15 | 0.25 | +0.10 | +100.00% | 89 | 262 | 69.53% |
| SHAK181116P00047500 | 2018-11-13 3:43PM EST | 47.50 | 0.70 | 0.60 | 0.80 | +0.45 | +180.00% | 236 | 427 | 59.38% |
| SHAK181116P00050000 | 2018-11-13 3:04PM EST | 50.00 | 1.65 | 1.95 | 2.30 | +0.95 | +135.71% | 430 | 505 | 56.84% |
| SHAK181116P00051500 | 2018-11-12 3:45PM EST | 51.50 | 1.25 | 3.10 | 3.60 | 0.00 | - | 3 | 61 | 52.34% |
| SHAK181116P00052000 | 2018-11-09 10:32AM EST | 52.00 | 2.00 | 3.50 | 4.10 | 0.00 | - | 1 | 81 | 85.16% |
| SHAK181116P00052500 | 2018-11-09 11:19AM EST | 52.50 | 1.60 | 3.90 | 4.60 | 0.00 | - | 8 | 127 | 91.99% |
| SHAK181116P00053000 | 2018-11-12 3:57PM EST | 53.00 | 2.25 | 4.30 | 5.00 | 0.00 | - | 13 | 59 | 88.48% |
| SHAK181116P00053500 | 2018-11-08 10:59AM EST | 53.50 | 2.70 | 4.60 | 6.00 | 0.00 | - | 1 | 21 | 62.89% |
| SHAK181116P00054000 | 2018-11-02 8:54AM EST | 54.00 | 6.50 | 4.60 | 6.50 | 0.00 | - | 4 | 11 | 146.09% |
| SHAK181116P00054500 | 2018-11-06 1:06PM EST | 54.50 | 4.50 | 5.40 | 6.90 | 0.00 | - | 1 | 16 | 144.92% |
| SHAK181116P00055000 | 2018-11-07 2:35PM EST | 55.00 | 4.04 | 6.30 | 7.10 | 0.00 | - | 2 | 344 | 123.24% |
| SHAK181116P00055500 | 2018-10-29 9:20AM EST | 55.50 | 5.00 | 6.50 | 8.00 | 0.00 | - | 2 | 2 | 166.21% |
| SHAK181116P00057000 | 2018-11-08 10:59AM EST | 57.00 | 5.71 | 8.20 | 9.70 | 0.00 | - | 1 | 6 | 125.78% |
| SHAK181116P00057500 | 2018-11-06 10:10AM EST | 57.50 | 8.60 | 8.80 | 9.80 | 0.00 | - | 10 | 1,094 | 96.88% |
| SHAK181116P00060000 | 2018-11-09 10:17AM EST | 60.00 | 9.65 | 11.10 | 12.50 | 0.00 | - | 2 | 70 | 116.41% |
| SHAK181116P00062500 | 2018-11-06 10:05AM EST | 62.50 | 13.50 | 13.50 | 15.10 | 0.00 | - | 24 | 71 | 134.38% |
| SHAK181116P00065000 | 2018-11-12 1:05PM EST | 65.00 | 13.24 | 16.60 | 17.10 | 0.00 | - | 1 | 3,005 | 171.09% |
| SHAK181116P00067500 | 2018-09-28 10:51PM EST | 67.50 | 6.80 | 18.60 | 20.00 | 0.00 | - | 1 | 1 | 167.19% |
| SHAK181116P00070000 | 2018-10-24 2:16PM EST | 70.00 | 18.80 | 21.20 | 22.50 | 0.00 | - | 10 | 0 | 204.69% |
