NYSE - Delayed Quote USD

Shake Shack Inc. (SHAK)

Compare
118.13
-4.01
(-3.28%)
At close: January 31 at 4:00:02 PM EST
118.00
-0.13
(-0.11%)
After hours: January 31 at 7:54:44 PM EST

Calls

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SHAK250207C00112000 1/27/2025 3:05 PM 112 6.81 5.90 7.90 0.00 0.00% 3 6 70.24%
SHAK250207C00115000 1/23/2025 2:22 PM 115 8.20 3.90 4.60 0.00 0.00% 6 33 46.24%
SHAK250207C00117000 1/29/2025 10:58 AM 117 4.67 1.90 3.90 0.00 0.00% 5 9 54.96%
SHAK250207C00118000 1/31/2025 3:59 PM 118 2.30 1.30 2.60 -3.80 -62.30% 6 30 41.97%
SHAK250207C00119000 1/31/2025 2:56 PM 119 2.00 1.25 1.95 -2.45 -55.06% 44 9 38.92%
SHAK250207C00120000 1/31/2025 3:24 PM 120 1.42 1.35 1.55 -3.29 -69.85% 27 200 38.89%
SHAK250207C00121000 1/28/2025 12:51 PM 121 1.19 0.65 1.15 -0.36 -23.23% 16 11 37.72%
SHAK250207C00122000 1/31/2025 2:53 PM 122 1.00 0.45 0.90 -1.93 -65.87% 20 8 38.18%
SHAK250207C00123000 1/30/2025 2:42 PM 123 2.50 0.30 1.05 0.00 0.00% 7 9 46.19%
SHAK250207C00125000 1/31/2025 10:37 AM 125 0.45 0.00 0.35 -1.05 -70.00% 14 48 37.70%
SHAK250207C00127000 1/30/2025 2:34 PM 127 1.05 0.05 0.20 0.00 0.00% 3 5 38.92%
SHAK250207C00129000 1/30/2025 11:30 AM 129 0.69 0.00 0.15 0.00 0.00% 19 20 42.48%
SHAK250207C00130000 1/30/2025 10:43 AM 130 0.40 0.00 0.10 0.00 0.00% 11 23 41.99%
SHAK250207C00132000 1/7/2025 12:30 PM 132 8.10 0.00 0.75 0.00 0.00% 2 3 62.35%
SHAK250207C00133000 1/30/2025 1:48 PM 133 0.38 0.00 0.75 0.00 0.00% 2 7 65.43%
SHAK250207C00134000 1/8/2025 10:33 AM 134 5.77 0.00 0.75 0.00 0.00% - 1 68.56%
SHAK250207C00135000 1/14/2025 10:46 AM 135 0.80 0.00 0.75 0.00 0.00% 44 44 71.48%
SHAK250207C00138000 1/15/2025 12:02 PM 138 0.23 0.00 0.75 0.00 0.00% 6 7 80.27%
SHAK250207C00139000 1/16/2025 3:37 PM 139 0.25 0.00 0.75 0.00 0.00% 10 11 83.11%
SHAK250207C00140000 1/27/2025 11:31 AM 140 0.20 0.00 0.50 0.00 0.00% 1 1 78.91%
SHAK250207C00141000 1/13/2025 9:43 AM 141 1.00 0.00 1.35 0.00 0.00% 1 1 101.66%
SHAK250207C00144000 1/13/2025 11:50 AM 144 0.95 0.00 1.10 0.00 0.00% 1 1 105.08%
SHAK250207C00145000 1/15/2025 2:50 PM 145 0.11 0.00 1.10 0.00 0.00% 2 1 107.81%
SHAK250207C00150000 1/6/2025 10:08 AM 150 2.00 0.00 0.70 0.00 0.00% 3 14 110.16%
SHAK250207C00155000 12/30/2024 9:46 AM 155 1.37 0.00 0.50 0.00 0.00% - 1 114.65%

Puts

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SHAK250207P00100000 1/8/2025 3:56 PM 100 0.38 0.00 0.50 0.00 0.00% - 1 80.37%
SHAK250207P00103000 1/23/2025 2:01 PM 103 0.05 0.00 0.75 0.00 0.00% 20 20 75.39%
SHAK250207P00104000 1/16/2025 2:27 PM 104 0.58 0.00 1.35 0.00 0.00% - 10 83.35%
SHAK250207P00105000 1/22/2025 3:36 PM 105 0.20 0.00 0.40 0.00 0.00% 1 22 58.01%
SHAK250207P00109000 1/21/2025 3:38 PM 109 0.56 0.00 1.50 0.00 0.00% 1 1 62.45%
SHAK250207P00110000 1/30/2025 9:58 AM 110 0.30 0.10 0.75 0.00 0.00% 1 45 57.67%
SHAK250207P00114000 1/31/2025 11:48 AM 114 0.40 0.30 0.85 0.10 33.33% 3 10 39.80%
SHAK250207P00115000 1/31/2025 3:25 PM 115 1.00 0.70 1.20 0.60 150.00% 33 54 41.16%
SHAK250207P00116000 1/31/2025 3:02 PM 116 1.19 0.45 1.35 -0.09 -7.03% 15 7 37.70%
SHAK250207P00117000 1/31/2025 12:40 PM 117 1.00 1.20 2.00 0.20 25.00% 5 1 41.99%
SHAK250207P00118000 1/31/2025 10:24 AM 118 1.00 1.55 2.20 0.00 0.00% 3 6 37.50%
SHAK250207P00119000 1/31/2025 2:17 PM 119 2.28 1.20 2.95 0.11 5.07% 267 130 41.07%
SHAK250207P00120000 1/31/2025 3:25 PM 120 3.00 2.65 3.60 -3.59 -54.48% 33 1 41.99%
SHAK250207P00121000 1/31/2025 12:55 PM 121 2.75 2.20 4.30 -0.05 -1.79% 4 3 42.82%
SHAK250207P00122000 1/31/2025 10:08 AM 122 4.07 4.00 5.50 1.86 84.16% 6 6 52.10%
SHAK250207P00123000 1/31/2025 10:08 AM 123 3.33 4.60 5.80 -0.42 -11.20% 2 8 43.70%
SHAK250207P00124000 1/31/2025 10:08 AM 124 4.08 5.30 6.70 -2.15 -34.51% 1 1 46.14%
SHAK250207P00125000 1/30/2025 12:38 PM 125 3.89 5.40 7.70 0.00 0.00% 5 15 50.49%
SHAK250207P00127000 12/26/2024 1:21 PM 127 5.14 7.50 11.70 0.00 0.00% - 1 56.25%
SHAK250207P00128000 1/13/2025 9:31 AM 128 5.30 8.10 10.80 0.00 0.00% 1 1 65.38%
SHAK250207P00129000 1/8/2025 3:32 PM 129 5.50 9.70 11.40 0.00 0.00% - 1 57.91%

Related Tickers

DIN Dine Brands Global, Inc.
30.38
-1.14%
 
QSR Restaurant Brands International Inc.
61.54
-1.49%
 
EAT Brinker International, Inc.
181.97
-0.29%
 
WEN The Wendy's Company
14.83
-0.40%
 
CMG Chipotle Mexican Grill, Inc.
58.35
-1.08%
 
WING Wingstop Inc.
297.90
-2.57%
 
SG Sweetgreen, Inc.
32.92
-2.17%
 
DRI Darden Restaurants, Inc.
195.24
-0.48%
 
MCD McDonald's Corporation
288.70
-0.56%
 
CAVA CAVA Group, Inc.
135.05
-2.81%