Shake Shack Inc. (SHAK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
125.33+4.47 (+3.70%)
At close: 4:00PM EST
125.33 -0.20 (-0.16%)
After hours: 4:01PM EST
Strike:130.00
CallsforFebruary 26, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK210226C00130000 | 2021-02-24 12:37PM EST | 2021-02-26 | 1.41 | 1.75 | 5.55 | -0.56 | -28.43% | 10 | 27 | 123.14% |
| SHAK210305C00130000 | 2021-02-24 3:52PM EST | 2021-03-05 | 5.20 | 3.75 | 5.90 | +0.20 | +4.00% | 3 | 32 | 82.03% |
| SHAK210319C00130000 | 2021-02-24 12:30PM EST | 2021-03-19 | 5.95 | 4.90 | 7.10 | +0.75 | +14.42% | 16 | 1,080 | 62.26% |
| SHAK210326C00130000 | 2021-02-16 12:12PM EST | 2021-03-26 | 7.25 | 6.20 | 10.15 | 0.00 | - | 3 | 3 | 69.80% |
| SHAK210401C00130000 | 2021-02-17 11:31AM EST | 2021-04-01 | 7.50 | 6.95 | 10.65 | 0.00 | - | - | 1 | 67.83% |
| SHAK210618C00130000 | 2021-02-23 12:36PM EST | 2021-06-18 | 11.60 | 14.35 | 16.20 | 0.00 | - | 103 | 320 | 61.56% |
| SHAK210917C00130000 | 2021-02-08 3:55PM EST | 2021-09-17 | 25.10 | 20.15 | 22.35 | 0.00 | - | 2 | 40 | 62.01% |
| SHAK220121C00130000 | 2021-02-24 10:36AM EST | 2022-01-21 | 25.20 | 25.60 | 30.50 | +2.70 | +12.00% | 13 | 39 | 63.39% |
| SHAK230120C00130000 | 2021-02-09 1:01PM EST | 2023-01-20 | 39.67 | 37.00 | 41.50 | 0.00 | - | 1 | 4 | 60.80% |
PutsforFebruary 26, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK210226P00130000 | 2021-02-22 12:33PM EST | 2021-02-26 | 9.45 | 6.00 | 10.30 | 0.00 | - | 2 | 5 | 119.24% |
| SHAK210305P00130000 | 2021-02-12 2:54PM EST | 2021-03-05 | 9.95 | 8.70 | 10.55 | 0.00 | - | 1 | 8 | 83.64% |
| SHAK210319P00130000 | 2021-02-18 1:31PM EST | 2021-03-19 | 12.55 | 9.80 | 12.20 | 0.00 | - | 12 | 301 | 64.87% |
| SHAK210618P00130000 | 2021-02-16 11:54AM EST | 2021-06-18 | 21.45 | 18.75 | 20.60 | 0.00 | - | 6 | 25 | 60.61% |
| SHAK210917P00130000 | 2021-02-16 12:05AM EST | 2021-09-17 | 24.74 | 24.00 | 27.25 | 0.00 | - | - | 1 | 61.23% |
| SHAK220121P00130000 | 2021-01-26 2:40PM EST | 2022-01-21 | 36.15 | 30.30 | 33.60 | 0.00 | - | 9 | 8 | 61.75% |
© 2021 Verizon Media. All rights reserved.
