NYSE - Delayed Quote USD

Shake Shack Inc. (SHAK)

104.92 +3.54 (+3.49%)
At close: 3:59 PM EDT
104.88 -0.04 (-0.04%)
After hours: 4:02 PM EDT

Calls

In The Money

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 33.40 37.00 0.00 0.00% 1 0 431.25%
SHAK240426C00087000 4/26/2024 3:43 PM 87 18.90 16.10 20.00 10.19 116.99% 1 1 195.70%
SHAK240426C00090000 4/23/2024 2:17 PM 90 8.60 13.30 16.80 0.00 0.00% 1 1 165.63%
SHAK240426C00093000 4/22/2024 5:24 PM 93 2.50 10.70 14.00 0.00 0.00% 3 4 178.71%
SHAK240426C00094000 4/26/2024 6:37 PM 94 12.30 8.90 12.90 7.80 173.33% 2 68 284.67%
SHAK240426C00095000 4/25/2024 7:30 PM 95 6.83 8.80 11.00 0.00 0.00% 1 6 208.98%
SHAK240426C00096000 4/25/2024 1:53 PM 96 2.80 6.90 10.50 0.00 0.00% 1 18 227.73%
SHAK240426C00097000 4/26/2024 6:06 PM 97 7.87 6.60 8.70 3.18 67.80% 14 32 159.18%
SHAK240426C00098000 4/26/2024 7:03 PM 98 6.60 6.60 7.80 2.90 78.38% 4 30 104.30%
SHAK240426C00099000 4/26/2024 7:35 PM 99 6.23 5.50 6.40 3.39 119.37% 29 55 57.03%
SHAK240426C00100000 4/26/2024 6:25 PM 100 5.00 3.40 6.90 2.95 143.90% 23 37 76.47%
SHAK240426C00101000 4/26/2024 2:20 PM 101 3.52 2.55 4.70 2.07 142.76% 3 36 102.73%
SHAK240426C00102000 4/26/2024 7:08 PM 102 2.60 0.95 4.80 1.50 136.36% 2 118 144.73%
SHAK240426C00103000 4/26/2024 7:47 PM 103 1.90 1.85 2.90 1.30 216.67% 27 91 54.10%
SHAK240426C00104000 4/26/2024 7:21 PM 104 0.93 0.60 2.65 0.63 210.00% 168 171 50.68%
SHAK240426C00105000 4/26/2024 7:35 PM 105 0.30 0.00 0.25 0.11 57.89% 50 88 13.18%
SHAK240426C00106000 4/26/2024 5:32 PM 106 0.05 0.00 0.05 -0.05 -50.00% 4 15 16.21%
SHAK240426C00107000 4/15/2024 6:53 PM 107 0.40 0.00 0.55 0.00 0.00% 4 13 60.64%
SHAK240426C00108000 4/25/2024 6:12 PM 108 0.65 0.00 0.05 0.00 0.00% 1 9 35.35%
SHAK240426C00109000 3/20/2024 7:48 PM 109 5.05 0.00 0.75 0.00 0.00% 1 2 75.39%
SHAK240426C00110000 4/25/2024 7:45 PM 110 0.10 0.00 0.20 0.00 0.00% 7 32 60.35%
SHAK240426C00111000 4/23/2024 5:11 PM 111 0.15 0.00 0.00 0.00 0.00% 4 10 25.00%
SHAK240426C00112000 3/25/2024 7:40 PM 112 1.58 0.00 0.75 0.00 0.00% 2 4 107.81%
SHAK240426C00113000 4/1/2024 6:23 PM 113 1.95 0.00 0.00 0.00 0.00% - 1 25.00%
SHAK240426C00114000 3/22/2024 7:39 PM 114 3.30 0.00 0.15 0.00 0.00% 1 4 88.67%
SHAK240426C00115000 4/23/2024 6:22 PM 115 0.22 0.00 0.75 0.00 0.00% 2 28 137.11%
SHAK240426C00117000 3/20/2024 7:59 PM 117 2.25 0.00 0.75 0.00 0.00% 1 1 155.27%
SHAK240426C00118000 4/4/2024 6:21 PM 118 0.30 0.00 0.75 0.00 0.00% 2 3 164.06%
SHAK240426C00120000 4/3/2024 7:55 PM 120 0.26 0.00 0.00 0.00 0.00% 2 1 50.00%
SHAK240426C00121000 4/9/2024 4:38 PM 121 0.06 0.00 0.75 0.00 0.00% - 3 189.26%
SHAK240426C00125000 4/2/2024 7:09 PM 125 0.20 0.00 0.45 0.00 0.00% 1 3 198.44%
SHAK240426C00130000 3/22/2024 5:38 PM 130 0.57 0.00 0.05 0.00 0.00% 3 4 168.75%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SHAK240426P00083000 4/19/2024 2:11 PM 83 0.06 0.00 0.50 0.00 0.00% 20 20 266.80%
SHAK240426P00085000 4/25/2024 1:45 PM 85 0.75 0.00 0.75 0.00 0.00% 1 42 266.02%
SHAK240426P00086000 4/22/2024 3:15 PM 86 0.21 0.00 0.25 0.00 0.00% 45 47 204.69%
SHAK240426P00088000 4/22/2024 7:02 PM 88 0.20 0.00 0.75 0.00 0.00% 70 75 230.86%
SHAK240426P00089000 4/23/2024 5:00 PM 89 0.05 0.00 0.05 0.00 0.00% 22 42 135.94%
SHAK240426P00090000 4/23/2024 6:22 PM 90 0.02 0.00 0.05 0.00 0.00% 16 1,552 128.13%
SHAK240426P00091000 4/17/2024 4:48 PM 91 1.38 0.00 0.75 0.00 0.00% 15 37 195.70%
SHAK240426P00092000 4/25/2024 2:57 PM 92 0.10 0.00 0.75 0.00 0.00% 3 87 183.98%
SHAK240426P00093000 4/23/2024 7:33 PM 93 0.15 0.00 0.55 0.00 0.00% 7 70 159.77%
SHAK240426P00094000 4/25/2024 1:52 PM 94 0.23 0.00 0.75 0.00 0.00% 11 71 160.74%
SHAK240426P00095000 4/25/2024 1:53 PM 95 0.37 0.00 0.05 0.00 0.00% 2 42 87.50%
SHAK240426P00096000 4/25/2024 7:50 PM 96 0.10 0.00 0.05 0.00 0.00% 4 367 79.69%
SHAK240426P00097000 4/26/2024 1:42 PM 97 0.28 0.00 0.30 0.15 115.38% 5 25 99.22%
SHAK240426P00098000 4/26/2024 1:36 PM 98 0.06 0.00 0.25 -0.37 -86.05% 10 1,017 85.55%
SHAK240426P00099000 4/25/2024 7:30 PM 99 0.30 0.00 0.10 0.00 0.00% 3 74 62.50%
SHAK240426P00100000 4/26/2024 7:31 PM 100 0.15 0.00 0.05 -0.50 -76.92% 3 63 53.52%
SHAK240426P00101000 4/26/2024 2:20 PM 101 0.08 0.00 0.05 -1.37 -94.48% 2 28 44.14%
SHAK240426P00102000 4/25/2024 5:11 PM 102 2.00 0.00 0.15 0.00 0.00% 25 12 46.19%
SHAK240426P00103000 4/26/2024 5:25 PM 103 0.04 0.00 0.15 -5.19 -99.24% 12 14 34.57%
SHAK240426P00104000 4/26/2024 7:41 PM 104 0.02 0.00 0.10 -2.68 -99.26% 6 28 18.56%
SHAK240426P00105000 4/26/2024 7:41 PM 105 0.22 0.05 2.00 -4.95 -95.74% 16 15 89.45%
SHAK240426P00106000 4/10/2024 6:39 PM 106 7.90 0.05 1.30 0.00 0.00% 1 1 27.93%
SHAK240426P00107000 4/2/2024 4:05 PM 107 5.50 0.85 4.10 0.00 0.00% - 0 51.86%
SHAK240426P00109000 4/19/2024 6:35 PM 109 13.91 2.10 5.60 0.00 0.00% 2 1 141.02%

Related Tickers

WING Wingstop Inc.
382.56
+3.42%
 
SG Sweetgreen, Inc.
24.53
+7.78%
 
DPZ Domino's Pizza, Inc.
499.48
+0.95%
 
CAVA CAVA Group, Inc.
69.15
+10.49%
 
QSR Restaurant Brands International Inc.
73.82
+1.03%
 
PZZA Papa John's International, Inc.
63.10
+0.30%
 
BROS Dutch Bros Inc.
28.60
-1.01%
 
TXRH Texas Roadhouse, Inc.
157.46
+0.38%
 
WEN The Wendy's Company
20.14
+1.61%
 
PTLO Portillo's Inc.
12.03
+0.25%