![Shake Shack Inc](/common/images/company/NY_SHAK.png)
Shake Shack Inc (SHAK)
NYSE
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
99.00 | 10.60 | 12.10 | 0.00 | 11.35 | 0.00 | 0.00 % | 0 | 0 | - |
100.00 | 10.52 | 10.52 | 10.52 | 10.52 | 0.00 | 0.00 % | 0 | 18 | - |
101.00 | 9.10 | 10.40 | 0.00 | 9.75 | 0.00 | 0.00 % | 0 | 0 | - |
102.00 | 7.65 | 7.65 | 7.65 | 7.65 | 0.00 | 0.00 % | 0 | 3 | - |
103.00 | 6.55 | 6.55 | 6.55 | 6.55 | 0.00 | 0.00 % | 0 | 2 | - |
104.00 | 5.90 | 8.10 | 0.00 | 7.00 | 0.00 | 0.00 % | 0 | 0 | - |
105.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 % | 0 | 33 | - |
106.00 | 6.30 | 6.30 | 6.30 | 6.30 | 0.00 | 0.00 % | 0 | 43 | - |
107.00 | 6.15 | 6.15 | 6.15 | 6.15 | 0.00 | 0.00 % | 0 | 92 | - |
108.00 | 4.80 | 5.40 | 5.25 | 5.10 | -0.25 | -4.55 % | 9 | 21 | 2/14/2025 |
109.00 | 4.60 | 4.60 | 4.60 | 4.60 | 0.00 | 0.00 % | 0 | 2 | - |
110.00 | 3.80 | 4.50 | 4.40 | 4.15 | 0.50 | 12.82 % | 348 | 129 | 2/14/2025 |
111.00 | 3.85 | 3.85 | 3.85 | 3.85 | 0.00 | 0.00 % | 0 | 36 | - |
112.00 | 3.00 | 3.70 | 3.76 | 3.35 | 0.16 | 4.44 % | 17 | 53 | 2/14/2025 |
113.00 | 2.85 | 3.30 | 3.32 | 3.075 | 0.69 | 26.24 % | 3 | 33 | 2/14/2025 |
114.00 | 2.55 | 2.95 | 2.75 | 2.75 | -0.10 | -3.51 % | 20 | 38 | 2/14/2025 |
115.00 | 2.60 | 2.60 | 2.60 | 2.60 | 0.00 | 0.00 % | 0 | 122 | - |
116.00 | 1.85 | 2.50 | 2.30 | 2.175 | -0.10 | -4.17 % | 1 | 35 | 2/14/2025 |
117.00 | 1.70 | 2.45 | 2.13 | 2.075 | 0.07 | 3.40 % | 13 | 41 | 2/14/2025 |
118.00 | 1.55 | 2.30 | 1.88 | 1.925 | -0.04 | -2.08 % | 2 | 47 | 2/14/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
99.00 | 1.40 | 1.40 | 1.40 | 1.40 | 0.00 | 0.00 % | 0 | 0 | - |
100.00 | 1.48 | 1.48 | 1.48 | 1.48 | 0.00 | 0.00 % | 0 | 151 | - |
101.00 | 2.30 | 2.30 | 2.30 | 2.30 | 0.00 | 0.00 % | 0 | 1 | - |
102.00 | 2.05 | 2.05 | 2.05 | 2.05 | 0.00 | 0.00 % | 0 | 30 | - |
103.00 | 2.50 | 2.50 | 2.50 | 2.50 | 0.00 | 0.00 % | 0 | 16 | - |
104.00 | 2.68 | 2.68 | 2.68 | 2.68 | 0.00 | 0.00 % | 0 | 3 | - |
105.00 | 2.65 | 3.20 | 3.15 | 2.925 | -1.15 | -26.74 % | 32 | 474 | 2/14/2025 |
106.00 | 3.00 | 4.00 | 3.50 | 3.50 | -1.10 | -23.91 % | 7 | 2 | 2/14/2025 |
107.00 | 2.65 | 4.20 | 4.00 | 3.425 | -0.80 | -16.67 % | 30 | 178 | 2/14/2025 |
108.00 | 4.20 | 5.00 | 4.40 | 4.60 | -1.40 | -24.14 % | 7 | 164 | 2/14/2025 |
109.00 | 4.70 | 5.50 | 4.85 | 5.10 | -1.45 | -23.02 % | 51 | 12 | 2/14/2025 |
110.00 | 3.90 | 6.00 | 5.50 | 4.95 | -0.91 | -14.20 % | 49 | 260 | 2/14/2025 |
111.00 | 5.80 | 6.90 | 5.70 | 6.35 | -2.10 | -26.92 % | 6 | 11 | 2/14/2025 |
112.00 | 6.40 | 7.60 | 6.59 | 7.00 | -1.93 | -22.65 % | 1 | 205 | 2/14/2025 |
113.00 | 7.10 | 7.80 | 7.30 | 7.45 | -1.25 | -14.62 % | 1 | 11 | 2/14/2025 |
114.00 | 7.79 | 7.79 | 7.79 | 7.79 | 0.00 | 0.00 % | 0 | 20 | - |
115.00 | 8.75 | 8.75 | 8.75 | 8.75 | 0.00 | 0.00 % | 0 | 184 | - |
116.00 | 10.90 | 10.90 | 10.90 | 10.90 | 0.00 | 0.00 % | 0 | 3 | - |
117.00 | 9.40 | 11.90 | 10.30 | 10.65 | -1.20 | -10.43 % | 1 | 7 | 2/14/2025 |
118.00 | 10.60 | 11.80 | 12.85 | 11.20 | 1.35 | 11.74 % | 3 | 39 | 2/14/2025 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.