
Shake Shack Inc (SHAK)
NYSE
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
90.00 | 9.80 | 12.50 | 0.00 | 11.15 | 0.00 | 0.00 % | 0 | 0 | - |
92.00 | 7.50 | 10.50 | 7.20 | 9.00 | -25.07 | -77.69 % | 1 | 1 | 3/04/2025 |
93.00 | 6.60 | 9.70 | 0.00 | 8.15 | 0.00 | 0.00 % | 0 | 0 | - |
94.00 | 6.50 | 7.30 | 0.00 | 6.90 | 0.00 | 0.00 % | 0 | 0 | - |
95.00 | 5.70 | 6.30 | 4.20 | 6.00 | 0.00 | 0.00 % | 3 | 0 | 3/04/2025 |
96.00 | 3.10 | 5.40 | 3.20 | 4.25 | 0.00 | 0.00 % | 1 | 0 | 3/04/2025 |
97.00 | 4.10 | 6.50 | 5.10 | 5.30 | 0.00 | 0.00 % | 8 | 0 | 3/04/2025 |
98.00 | 3.30 | 3.70 | 5.60 | 3.50 | 0.00 | 0.00 % | 2 | 0 | 3/04/2025 |
99.00 | 2.70 | 3.10 | 1.80 | 2.90 | 0.00 | 0.00 % | 3 | 0 | 3/04/2025 |
100.00 | 2.10 | 2.45 | 3.73 | 2.275 | -0.77 | -17.11 % | 10 | 16 | 3/04/2025 |
101.00 | 1.60 | 2.15 | 0.98 | 1.875 | -2.32 | -70.30 % | 3 | 1 | 3/04/2025 |
102.00 | 1.15 | 1.50 | 0.48 | 1.325 | -2.87 | -85.67 % | 1 | 1 | 3/04/2025 |
103.00 | 0.80 | 1.20 | 2.05 | 1.00 | 0.00 | 0.00 % | 0 | 33 | - |
104.00 | 0.55 | 0.85 | 1.70 | 0.70 | 0.00 | 0.00 % | 6 | 3 | 3/04/2025 |
105.00 | 0.40 | 0.65 | 0.80 | 0.525 | -0.64 | -44.44 % | 131 | 100 | 3/04/2025 |
106.00 | 0.25 | 0.45 | 0.62 | 0.35 | -0.38 | -38.00 % | 2 | 14 | 3/04/2025 |
107.00 | 0.15 | 0.35 | 0.60 | 0.25 | -0.14 | -18.92 % | 3 | 32 | 3/04/2025 |
108.00 | 0.05 | 0.25 | 0.45 | 0.15 | -1.75 | -79.55 % | 5 | 2 | 3/04/2025 |
109.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.42 | -73.68 % | 8 | 72 | 3/04/2025 |
110.00 | 0.20 | 0.45 | 0.20 | 0.325 | -0.50 | -71.43 % | 27 | 306 | 3/04/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
90.00 | 0.30 | 0.25 | 0.30 | 0.275 | 0.25 | 500.00 % | 11 | 32 | 3/04/2025 |
92.00 | 0.25 | 0.20 | 0.54 | 0.225 | 0.00 | 0.00 % | 51 | 0 | 3/04/2025 |
93.00 | 0.10 | 0.30 | 0.10 | 0.20 | 0.00 | 0.00 % | 5 | 0 | 3/04/2025 |
94.00 | 0.20 | 0.35 | 0.75 | 0.275 | 0.00 | 0.00 % | 2 | 0 | 3/04/2025 |
95.00 | 0.30 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00 % | 113 | 40 | 3/04/2025 |
96.00 | 0.40 | 0.65 | 0.20 | 0.525 | -0.30 | -60.00 % | 48 | 46 | 3/04/2025 |
97.00 | 0.60 | 0.85 | 0.45 | 0.725 | 0.35 | 350.00 % | 3 | 2 | 3/04/2025 |
98.00 | 0.85 | 1.10 | 2.00 | 0.975 | 1.55 | 344.44 % | 24 | 32 | 3/04/2025 |
99.00 | 1.15 | 1.45 | 2.07 | 1.30 | 1.06 | 104.95 % | 1 | 3 | 3/04/2025 |
100.00 | 1.55 | 1.85 | 0.95 | 1.70 | -0.25 | -20.83 % | 78 | 93 | 3/04/2025 |
101.00 | 2.00 | 2.35 | 3.80 | 2.175 | 3.38 | 804.76 % | 1 | 8 | 3/04/2025 |
102.00 | 2.55 | 2.95 | 2.74 | 2.75 | 2.29 | 508.89 % | 2 | 91 | 3/04/2025 |
103.00 | 3.10 | 3.60 | 2.50 | 3.35 | -0.08 | -3.10 % | 64 | 154 | 3/04/2025 |
104.00 | 2.55 | 5.90 | 2.49 | 4.225 | 0.69 | 38.33 % | 10 | 104 | 3/04/2025 |
105.00 | 4.70 | 6.90 | 3.20 | 5.80 | -0.29 | -8.31 % | 34 | 188 | 3/04/2025 |
106.00 | 5.50 | 6.00 | 5.49 | 5.75 | 2.48 | 82.39 % | 1 | 29 | 3/04/2025 |
107.00 | 6.40 | 6.90 | 5.50 | 6.65 | 0.30 | 5.77 % | 8 | 36 | 3/04/2025 |
108.00 | 7.10 | 7.90 | 6.00 | 7.50 | 0.50 | 9.09 % | 21 | 56 | 3/04/2025 |
109.00 | 8.10 | 9.00 | 3.74 | 8.55 | 0.00 | 0.00 % | 0 | 21 | - |
110.00 | 8.80 | 10.10 | 9.83 | 9.45 | 2.31 | 30.72 % | 28 | 56 | 3/04/2025 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.