Shake Shack Inc. (SHAK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
112.76+3.39 (+3.10%)
At close: 4:00PM EST
Strike:115.00
CallsforMarch 12, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK210312C00115000 | 2021-03-05 2:27PM EST | 2021-03-12 | 2.00 | 1.96 | 3.00 | +0.13 | +6.95% | 7 | 30 | 59.86% |
| SHAK210319C00115000 | 2021-03-04 3:10PM EST | 2021-03-19 | 2.75 | 2.61 | 4.00 | 0.00 | - | 33 | 168 | 50.56% |
| SHAK210326C00115000 | 2021-03-02 11:05AM EST | 2021-03-26 | 2.65 | 4.25 | 6.25 | -7.05 | -72.68% | - | 2 | 59.35% |
| SHAK210401C00115000 | 2021-03-05 12:20PM EST | 2021-04-01 | 4.65 | 5.05 | 6.30 | -6.60 | -58.67% | 1 | 2 | 55.60% |
| SHAK210409C00115000 | 2021-03-01 11:27AM EST | 2021-04-09 | 10.17 | 6.15 | 7.70 | 0.00 | - | - | - | 57.74% |
| SHAK210416C00115000 | 2021-03-05 12:55PM EST | 2021-04-16 | 7.70 | 7.00 | 7.65 | +1.50 | +24.19% | 5 | 32 | 55.23% |
| SHAK210423C00115000 | 2021-03-04 1:50PM EST | 2021-04-23 | 5.30 | 7.55 | 9.10 | 0.00 | - | - | - | 57.17% |
| SHAK210618C00115000 | 2021-03-04 2:47PM EST | 2021-06-18 | 12.05 | 12.70 | 13.95 | +0.90 | +8.07% | 14 | 0 | 59.70% |
| SHAK210917C00115000 | 2021-02-16 12:06PM EST | 2021-09-17 | 26.00 | 18.05 | 19.25 | 0.00 | - | 2 | 0 | 59.94% |
| SHAK220121C00115000 | 2021-03-05 3:44PM EST | 2022-01-21 | 24.40 | 22.95 | 27.00 | +0.25 | +1.04% | 3 | 42 | 62.07% |
| SHAK230120C00115000 | 2021-03-04 9:44AM EST | 2023-01-20 | 32.08 | 33.20 | 38.00 | -4.16 | -11.48% | - | 19 | 60.68% |
PutsforMarch 12, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK210312P00115000 | 2021-03-04 1:01PM EST | 2021-03-12 | 8.70 | 3.60 | 5.50 | 0.00 | - | 2 | 93 | 56.84% |
| SHAK210319P00115000 | 2021-03-05 12:59PM EST | 2021-03-19 | 7.40 | 5.10 | 6.95 | -2.60 | -26.00% | 4 | 83 | 56.27% |
| SHAK210326P00115000 | 2021-03-03 3:10PM EST | 2021-03-26 | 7.50 | 6.65 | 8.35 | +0.98 | +15.03% | 1 | - | 59.45% |
| SHAK210401P00115000 | 2021-03-02 10:56AM EST | 2021-04-01 | 5.20 | 7.60 | 9.20 | 0.00 | - | 5 | 10 | 59.66% |
| SHAK210416P00115000 | 2021-03-05 2:19PM EST | 2021-04-16 | 11.20 | 9.10 | 10.40 | -1.80 | -13.85% | 4 | 37 | 56.46% |
| SHAK210618P00115000 | 2021-03-05 3:33PM EST | 2021-06-18 | 15.60 | 14.30 | 15.90 | -2.15 | -12.11% | 1 | 59 | 57.76% |
| SHAK210917P00115000 | 2021-03-04 1:59PM EST | 2021-09-17 | 24.05 | 19.95 | 21.25 | 0.00 | - | 2 | 11 | 59.07% |
| SHAK220121P00115000 | 2021-03-04 10:10AM EST | 2022-01-21 | 26.05 | 25.25 | 27.70 | 0.00 | - | 10 | 47 | 60.28% |
© 2021 Verizon Media. All rights reserved.
