NYSE - Delayed Quote • USD
Shake Shack Inc. (SHAK)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240426C00070000 | 4/16/2024 2:33 PM | 70 | 25.60 | 22.90 | 25.10 | 0.00 | 0.00% | 1 | 0 | 158.11% |
| SHAK240426C00094000 | 4/19/2024 6:35 PM | 94 | 2.70 | 2.25 | 2.45 | 0.24 | 9.76% | 3 | 5 | 43.12% |
| SHAK240426C00095000 | 4/19/2024 6:36 PM | 95 | 1.58 | 1.75 | 1.95 | -0.84 | -34.71% | 8 | 8 | 42.77% |
| SHAK240426C00097000 | 4/19/2024 7:31 PM | 97 | 1.05 | 0.95 | 1.15 | -0.99 | -48.53% | 5 | 2 | 41.85% |
| SHAK240426C00098000 | 4/19/2024 7:32 PM | 98 | 0.75 | 0.70 | 0.85 | -0.50 | -40.00% | 3 | 6 | 41.36% |
| SHAK240426C00099000 | 4/19/2024 6:47 PM | 99 | 0.55 | 0.50 | 0.65 | -0.55 | -50.00% | 1 | 28 | 41.90% |
| SHAK240426C00100000 | 4/19/2024 7:57 PM | 100 | 0.41 | 0.35 | 0.45 | -0.85 | -67.46% | 23 | 38 | 41.11% |
| SHAK240426C00101000 | 4/18/2024 6:12 PM | 101 | 0.50 | 0.20 | 0.35 | 0.00 | 0.00% | 3 | 6 | 42.19% |
| SHAK240426C00102000 | 4/19/2024 6:57 PM | 102 | 0.21 | 0.15 | 0.25 | -0.22 | -51.16% | 20 | 22 | 42.29% |
| SHAK240426C00103000 | 4/19/2024 3:26 PM | 103 | 0.25 | 0.10 | 0.20 | -0.07 | -21.87% | 7 | 17 | 43.75% |
| SHAK240426C00104000 | 4/18/2024 5:56 PM | 104 | 0.19 | 0.05 | 0.60 | -0.03 | -13.64% | 3 | 182 | 53.32% |
| SHAK240426C00105000 | 4/19/2024 1:48 PM | 105 | 0.16 | 0.05 | 0.20 | 0.01 | 6.67% | 3 | 68 | 50.88% |
| SHAK240426C00106000 | 4/17/2024 4:25 PM | 106 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 13 | 54.30% |
| SHAK240426C00107000 | 4/15/2024 6:53 PM | 107 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 13 | 66.70% |
| SHAK240426C00108000 | 4/17/2024 4:14 PM | 108 | 0.11 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 15 | 70.31% |
| SHAK240426C00109000 | 3/20/2024 7:48 PM | 109 | 5.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 73.83% |
| SHAK240426C00110000 | 4/16/2024 6:00 PM | 110 | 0.19 | 0.05 | 0.75 | 0.00 | 0.00% | 8 | 37 | 78.52% |
| SHAK240426C00111000 | 4/11/2024 2:31 PM | 111 | 0.28 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 6 | 61.91% |
| SHAK240426C00112000 | 3/25/2024 7:40 PM | 112 | 1.58 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 4 | 83.98% |
| SHAK240426C00113000 | 4/1/2024 6:23 PM | 113 | 1.95 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 87.21% |
| SHAK240426C00114000 | 3/22/2024 7:39 PM | 114 | 3.30 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 4 | 66.99% |
| SHAK240426C00115000 | 4/15/2024 5:25 PM | 115 | 0.10 | 0.05 | 0.60 | 0.00 | 0.00% | 1 | 28 | 90.72% |
| SHAK240426C00117000 | 3/20/2024 7:59 PM | 117 | 2.25 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 99.71% |
| SHAK240426C00118000 | 4/4/2024 6:21 PM | 118 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 3 | 102.73% |
| SHAK240426C00120000 | 4/3/2024 7:55 PM | 120 | 0.26 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 1 | 108.59% |
| SHAK240426C00121000 | 4/9/2024 4:38 PM | 121 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | - | 3 | 111.43% |
| SHAK240426C00125000 | 4/2/2024 7:09 PM | 125 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 122.46% |
| SHAK240426C00130000 | 3/22/2024 5:38 PM | 130 | 0.57 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 4 | 91.41% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHAK240426P00085000 | 4/19/2024 7:35 PM | 85 | 0.11 | 0.10 | 0.20 | -0.03 | -21.43% | 25 | 26 | 51.47% |
| SHAK240426P00089000 | 4/18/2024 3:06 PM | 89 | 0.40 | 0.40 | 0.50 | 0.00 | 0.00% | 5 | 31 | 44.14% |
| SHAK240426P00090000 | 4/19/2024 6:40 PM | 90 | 0.51 | 0.55 | 0.70 | -0.04 | -7.27% | 280 | 1,276 | 44.14% |
| SHAK240426P00091000 | 4/17/2024 4:48 PM | 91 | 1.38 | 0.75 | 0.90 | 0.00 | 0.00% | 15 | 37 | 42.82% |
| SHAK240426P00092000 | 4/16/2024 7:49 PM | 92 | 0.95 | 1.00 | 1.20 | 0.00 | 0.00% | 5 | 20 | 42.63% |
| SHAK240426P00093000 | 4/19/2024 7:27 PM | 93 | 1.43 | 1.35 | 1.55 | 0.08 | 5.93% | 18 | 50 | 42.09% |
| SHAK240426P00094000 | 4/19/2024 7:39 PM | 94 | 1.96 | 1.75 | 1.95 | -0.34 | -14.78% | 3 | 9 | 41.21% |
| SHAK240426P00095000 | 4/19/2024 7:27 PM | 95 | 2.55 | 2.25 | 2.45 | 0.65 | 34.21% | 11 | 15 | 40.85% |
| SHAK240426P00096000 | 4/19/2024 6:24 PM | 96 | 2.30 | 2.80 | 3.10 | -0.15 | -6.12% | 3 | 341 | 41.99% |
| SHAK240426P00097000 | 4/19/2024 6:34 PM | 97 | 3.20 | 3.40 | 3.80 | 0.70 | 28.00% | 8 | 15 | 42.87% |
| SHAK240426P00098000 | 4/19/2024 6:24 PM | 98 | 3.50 | 4.10 | 4.50 | -0.05 | -1.41% | 11 | 25 | 42.48% |
| SHAK240426P00099000 | 4/16/2024 2:56 PM | 99 | 4.55 | 4.90 | 5.40 | 0.00 | 0.00% | 41 | 36 | 45.70% |
| SHAK240426P00100000 | 4/19/2024 3:41 PM | 100 | 5.30 | 5.20 | 6.20 | 1.27 | 31.51% | 18 | 46 | 45.56% |
| SHAK240426P00101000 | 4/15/2024 1:54 PM | 101 | 3.80 | 6.60 | 7.10 | 0.00 | 0.00% | 1 | 30 | 47.27% |
| SHAK240426P00102000 | 4/11/2024 5:19 PM | 102 | 4.60 | 7.30 | 9.30 | 0.00 | 0.00% | 1 | 23 | 57.91% |
| SHAK240426P00103000 | 4/3/2024 7:47 PM | 103 | 3.90 | 8.40 | 9.70 | 0.00 | 0.00% | 7 | 14 | 54.25% |
| SHAK240426P00104000 | 4/18/2024 4:36 PM | 104 | 7.40 | 8.10 | 11.20 | 0.00 | 0.00% | 2 | 36 | 91.41% |
| SHAK240426P00105000 | 4/19/2024 5:50 PM | 105 | 9.00 | 9.30 | 12.10 | -2.30 | -20.35% | 4 | 11 | 93.80% |
| SHAK240426P00106000 | 4/10/2024 6:39 PM | 106 | 7.90 | 10.80 | 13.90 | 0.00 | 0.00% | 1 | 2 | 77.00% |
| SHAK240426P00107000 | 4/2/2024 4:05 PM | 107 | 5.50 | 11.00 | 14.00 | 0.00 | 0.00% | - | 2 | 100.44% |
| SHAK240426P00109000 | 4/19/2024 6:35 PM | 109 | 13.91 | 14.10 | 16.10 | 3.41 | 32.48% | 2 | 2 | 79.49% |
Related Tickers
WING Wingstop Inc.
347.37
-2.53%
SG Sweetgreen, Inc.
20.65
-0.91%
PZZA Papa John's International, Inc.
62.50
+1.87%
EAT Brinker International, Inc.
45.23
-0.15%
DPZ Domino's Pizza, Inc.
473.55
-1.68%
YUM Yum! Brands, Inc.
138.50
+0.46%
CAVA CAVA Group, Inc.
59.67
-2.98%
WEN The Wendy's Company
19.25
+1.32%
BROS Dutch Bros Inc.
29.97
-0.66%
DRI Darden Restaurants, Inc.
152.50
+0.14%