SHAK - Shake Shack Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHAK180720C000595002018-06-20 10:21AM EDT59.509.806.206.60+9.80+100.00%1153.91%
SHAK180720C000610002018-07-13 11:58PM EDT61.003.403.403.800.00-100.00%
SHAK180720C000730002018-06-22 2:30PM EDT73.000.980.850.05+0.98+100.00%281289.84%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHAK180720P000450002018-07-06 3:51PM EDT45.000.100.000.05+0.10+100.00%11153.13%
SHAK180720P000475002018-07-02 12:28PM EDT47.500.050.000.05+0.05+100.00%2011132.81%
SHAK180720P000500002018-07-05 9:32AM EDT50.000.050.000.05+0.05+100.00%141114.06%
SHAK180720P000525002018-06-27 3:53PM EDT52.500.070.000.05+0.07+100.00%211996.09%
SHAK180720P000530002018-07-06 9:30AM EDT53.000.050.000.05+0.05+100.00%202092.19%
SHAK180720P000540002018-07-13 11:58PM EDT54.000.050.000.150.00-1010101.17%
SHAK180720P000550002018-07-11 1:01PM EDT55.000.050.000.05+0.05+100.00%1524378.91%
SHAK180720P000560002018-07-06 3:07PM EDT56.000.140.050.05+0.14+100.00%2279.69%
SHAK180720P000570002018-07-13 11:58PM EDT57.000.050.000.100.00-4072.27%
SHAK180720P000575002018-07-13 11:50AM EDT57.500.050.000.05+0.05+100.00%1046161.72%
SHAK180720P000580002018-06-29 10:36AM EDT58.000.250.200.05+0.25+100.00%2377.34%
SHAK180720P000585002018-07-02 10:13AM EDT58.500.400.200.05+0.40+100.00%101073.05%
SHAK180720P000590002018-07-02 10:13AM EDT59.000.450.250.05+0.45+100.00%101071.88%
SHAK180720P000600002018-07-16 2:30PM EDT60.000.050.000.05+0.05+20.00%5224450.00%
SHAK180720P000605002018-07-06 12:24PM EDT60.500.600.450.05+0.60+100.00%202067.38%
SHAK180720P000610002018-07-13 3:16PM EDT61.000.180.100.10+0.18+100.00%111449.22%
SHAK180720P000615002018-07-16 3:38PM EDT61.500.050.000.10+0.05+19.23%382145.12%
SHAK180720P000620002018-07-16 10:31AM EDT62.000.200.050.10+0.20+80.00%404541.02%
SHAK180720P000625002018-07-13 10:18AM EDT62.500.500.050.15+0.50+100.00%1252,23141.02%
SHAK180720P000630002018-07-13 3:44PM EDT63.000.500.100.20+0.50+100.00%24139.84%
SHAK180720P000635002018-07-16 10:13AM EDT63.500.400.150.25+0.40+50.00%12037.89%
SHAK180720P000640002018-07-16 10:06AM EDT64.000.500.250.35+0.50+47.62%15137.60%
SHAK180720P000645002018-07-12 3:52PM EDT64.501.700.300.45+1.70+100.00%141736.04%
SHAK180720P000650002018-07-16 2:17PM EDT65.000.800.450.60+0.80+53.33%2043335.35%
SHAK180720P000655002018-07-09 1:53PM EDT65.502.550.600.80+2.55+100.00%45935.16%
SHAK180720P000660002018-07-16 3:36PM EDT66.001.000.851.05+1.00+46.95%24635.35%
SHAK180720P000665002018-07-16 1:29PM EDT66.501.501.151.30+1.50+52.63%101133.99%
SHAK180720P000670002018-07-16 1:29PM EDT67.001.851.451.65+1.85+61.87%327634.91%
SHAK180720P000675002018-07-16 1:29PM EDT67.502.251.852.05+2.25+59.37%726836.62%
SHAK180720P000680002018-07-16 9:38AM EDT68.002.602.202.50+2.60+71.82%104039.65%
SHAK180720P000685002018-07-09 9:46AM EDT68.504.802.652.90+4.80+100.00%113639.36%
SHAK180720P000690002018-07-11 12:17PM EDT69.005.823.103.40+5.82+100.00%108143.95%
SHAK180720P000695002018-07-05 3:59PM EDT69.504.593.503.80+4.59+100.00%7016341.41%
SHAK180720P000700002018-07-16 3:44PM EDT70.004.064.004.30+4.06+66.56%120245.31%
SHAK180720P000705002018-06-21 10:57AM EDT70.503.404.104.80+3.40+100.00%15149.02%
SHAK180720P000710002018-06-26 9:43AM EDT71.005.544.905.40+5.54+100.00%11060.55%
SHAK180720P000725002018-06-13 7:15PM EDT72.508.706.406.90+8.70+100.00%31372.07%
SHAK180720P000750002018-07-05 11:06AM EDT75.0010.009.009.30+10.00+100.00%13979.69%
SHAK180720P000800002018-07-02 2:27PM EDT80.0015.0013.7014.40+15.00+100.00%45121.29%