NYSE - Delayed Quote • USD
Shake Shack Inc. (SHAK)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:43 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240426C00100000 | 4/23/2024 7:39 PM | 2024-04-26 | 1.85 | 1.00 | 1.25 | 0.20 | 12.12% | 1 | 37 | 49.85% |
| SHAK240503C00100000 | 4/24/2024 2:22 PM | 2024-05-03 | 5.70 | 4.70 | 5.10 | 0.25 | 4.59% | 7 | 60 | 82.08% |
| SHAK240510C00100000 | 4/15/2024 2:16 PM | 2024-05-10 | 4.90 | 5.00 | 5.70 | 0.00 | 0.00% | 1 | 2 | 66.97% |
| SHAK240517C00100000 | 4/24/2024 7:35 PM | 2024-05-17 | 5.72 | 5.50 | 5.90 | 1.22 | 27.11% | 5 | 114 | 59.38% |
| SHAK240621C00100000 | 4/23/2024 6:06 PM | 2024-06-21 | 7.70 | 7.20 | 7.50 | 0.00 | 0.00% | 8 | 285 | 48.78% |
| SHAK240920C00100000 | 4/23/2024 3:52 PM | 2024-09-20 | 12.60 | 11.90 | 12.50 | 0.00 | 0.00% | 4 | 129 | 50.26% |
| SHAK250117C00100000 | 4/24/2024 1:54 PM | 2025-01-17 | 17.70 | 15.30 | 17.10 | 0.56 | 3.27% | 3 | 135 | 51.21% |
| SHAK260116C00100000 | 3/28/2024 3:54 PM | 2026-01-16 | 33.82 | 26.30 | 27.60 | 0.00 | 0.00% | 1 | 114 | 52.93% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240426P00100000 | 4/24/2024 6:22 PM | 2024-04-26 | 1.60 | 1.60 | 1.80 | -0.05 | -3.03% | 17 | 50 | 52.93% |
| SHAK240503P00100000 | 4/24/2024 1:48 PM | 2024-05-03 | 4.82 | 5.10 | 5.50 | -0.38 | -7.31% | 20 | 71 | 81.13% |
| SHAK240510P00100000 | 4/23/2024 4:03 PM | 2024-05-10 | 5.61 | 5.30 | 6.00 | 0.00 | 0.00% | 1 | 2 | 65.06% |
| SHAK240517P00100000 | 4/24/2024 7:24 PM | 2024-05-17 | 5.80 | 5.80 | 6.20 | -3.33 | -36.47% | 15 | 98 | 57.78% |
| SHAK240621P00100000 | 4/23/2024 6:19 PM | 2024-06-21 | 7.00 | 7.00 | 7.30 | 0.00 | 0.00% | 10 | 141 | 44.61% |
| SHAK240920P00100000 | 3/22/2024 3:22 PM | 2024-09-20 | 7.80 | 13.10 | 13.60 | 0.00 | 0.00% | 1 | 115 | 51.83% |
| SHAK250117P00100000 | 4/22/2024 6:46 PM | 2025-01-17 | 16.00 | 13.50 | 14.00 | 0.00 | 0.00% | 2 | 118 | 40.59% |
| SHAK260116P00100000 | 3/25/2024 7:55 PM | 2026-01-16 | 19.25 | 19.40 | 20.30 | 0.00 | 0.00% | 5 | 8 | 38.75% |
Related Tickers
WING Wingstop Inc.
362.74
-0.55%
SG Sweetgreen, Inc.
21.72
-2.38%
PZZA Papa John's International, Inc.
64.41
+0.23%
CAVA CAVA Group, Inc.
60.41
-1.27%
DPZ Domino's Pizza, Inc.
487.71
+1.36%
QSR Restaurant Brands International Inc.
73.62
-0.98%
EAT Brinker International, Inc.
47.59
-0.85%
BROS Dutch Bros Inc.
28.53
-0.97%
JACK Jack in the Box Inc.
58.85
+0.75%
CMG Chipotle Mexican Grill, Inc.
2,926.76
+0.40%