Shake Shack Inc (SHAK)
NYSE
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
108.00 | 9.50 | 12.00 | 0.00 | 10.75 | 0.00 | 0.00 % | 0 | 0 | - |
109.00 | 8.40 | 10.70 | 0.00 | 9.55 | 0.00 | 0.00 % | 0 | 0 | - |
110.00 | 7.70 | 9.70 | 0.00 | 8.70 | 0.00 | 0.00 % | 0 | 0 | - |
111.00 | 6.80 | 8.90 | 0.00 | 7.85 | 0.00 | 0.00 % | 0 | 0 | - |
112.00 | 5.90 | 7.90 | 6.81 | 6.90 | 0.00 | 0.00 % | 0 | 6 | - |
113.00 | 5.30 | 7.00 | 7.40 | 6.15 | 0.00 | 0.00 % | 6 | 0 | 1/31/2025 |
114.00 | 4.30 | 6.20 | 0.00 | 5.25 | 0.00 | 0.00 % | 0 | 0 | - |
115.00 | 3.90 | 4.60 | 8.20 | 4.25 | 0.00 | 0.00 % | 0 | 33 | - |
116.00 | 3.00 | 4.30 | 0.00 | 3.65 | 0.00 | 0.00 % | 0 | 0 | - |
117.00 | 1.90 | 3.90 | 4.67 | 2.90 | 0.00 | 0.00 % | 0 | 9 | - |
118.00 | 1.30 | 2.60 | 2.30 | 1.95 | -3.80 | -62.30 % | 6 | 30 | 1/31/2025 |
119.00 | 1.25 | 1.95 | 2.00 | 1.60 | -2.45 | -55.06 % | 44 | 9 | 1/31/2025 |
120.00 | 1.35 | 1.55 | 1.42 | 1.45 | -3.29 | -69.85 % | 27 | 200 | 1/31/2025 |
121.00 | 0.65 | 1.15 | 1.19 | 0.90 | -0.36 | -23.23 % | 16 | 11 | 1/31/2025 |
122.00 | 0.45 | 0.90 | 1.00 | 0.675 | -1.93 | -65.87 % | 20 | 8 | 1/31/2025 |
123.00 | 0.30 | 1.05 | 2.50 | 0.675 | 0.00 | 0.00 % | 0 | 9 | - |
124.00 | 0.15 | 0.50 | 2.08 | 0.325 | 0.00 | 0.00 % | 0 | 6 | - |
125.00 | 0.20 | 0.35 | 0.45 | 0.275 | -1.05 | -70.00 % | 14 | 48 | 1/31/2025 |
126.00 | 0.20 | 0.25 | 1.25 | 0.225 | 0.00 | 0.00 % | 0 | 9 | - |
127.00 | 0.05 | 0.20 | 1.05 | 0.125 | 0.00 | 0.00 % | 0 | 5 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
108.00 | 0.00 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
109.00 | 0.56 | 1.50 | 0.56 | 1.03 | 0.00 | 0.00 % | 0 | 1 | - |
110.00 | 0.10 | 0.75 | 0.30 | 0.425 | 0.00 | 0.00 % | 0 | 45 | - |
111.00 | 0.20 | 0.55 | 0.20 | 0.375 | -0.30 | -60.00 % | 2 | 6 | 1/31/2025 |
112.00 | 0.30 | 2.30 | 0.35 | 1.30 | 0.15 | 75.00 % | 2 | 2 | 1/31/2025 |
113.00 | 0.15 | 0.65 | 0.61 | 0.40 | 0.00 | 0.00 % | 0 | 8 | - |
114.00 | 0.30 | 0.85 | 0.40 | 0.575 | 0.10 | 33.33 % | 3 | 10 | 1/31/2025 |
115.00 | 0.70 | 1.20 | 1.00 | 0.95 | 0.60 | 150.00 % | 33 | 54 | 1/31/2025 |
116.00 | 0.45 | 1.35 | 1.19 | 0.90 | -0.09 | -7.03 % | 15 | 7 | 1/31/2025 |
117.00 | 1.20 | 2.00 | 1.00 | 1.60 | 0.20 | 25.00 % | 5 | 1 | 1/31/2025 |
118.00 | 1.55 | 2.20 | 1.00 | 1.875 | 0.00 | 0.00 % | 3 | 6 | 1/31/2025 |
119.00 | 1.20 | 2.95 | 2.28 | 2.075 | 0.11 | 5.07 % | 267 | 130 | 1/31/2025 |
120.00 | 2.65 | 3.60 | 3.00 | 3.125 | -3.59 | -54.48 % | 33 | 1 | 1/31/2025 |
121.00 | 2.20 | 4.30 | 2.75 | 3.25 | -0.05 | -1.79 % | 4 | 3 | 1/31/2025 |
122.00 | 4.00 | 5.50 | 4.07 | 4.75 | 1.86 | 84.16 % | 6 | 6 | 1/31/2025 |
123.00 | 4.60 | 5.80 | 3.33 | 5.20 | -0.42 | -11.20 % | 2 | 8 | 1/31/2025 |
124.00 | 5.30 | 6.70 | 4.08 | 6.00 | -2.15 | -34.51 % | 1 | 1 | 1/31/2025 |
125.00 | 5.40 | 7.70 | 3.89 | 6.55 | 0.00 | 0.00 % | 0 | 15 | - |
126.00 | 6.30 | 9.40 | 0.00 | 7.85 | 0.00 | 0.00 % | 0 | 0 | - |
127.00 | 7.20 | 9.70 | 5.14 | 8.45 | 0.00 | 0.00 % | 0 | 1 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.