Bulletin
Investor Alert

New York Markets Open in:

Shake Shack Inc. Cl A

NYS: SHAK

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Sep 17, 2020, 7:56 p.m.

/zigman2/quotes/209397077/composite

$

68.14

Change

0.00 0.00%

Volume

Volume 15,018

Quotes are delayed by 20 min

/zigman2/quotes/209397077/composite

Previous close

$ 71.32

$ 68.14

Change

-3.18 -4.46%

Day low

Day high

$67.40

$70.99

Open

52 week low

52 week high

$30.01

$104.86

Open

OPTION CHAIN FOR SHAKE SHACK INC. CL A

In-the-money

September, 2020 Options

Hide
CALLS PUTS
Expires September 18, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 33.69 0.00 0.00 49.20 52.55 57.00 17.50 quote 0.20 0.00 0.00 0.00 0.01 104.00
quote 15.40 0.00 0.00 46.35 50.25 2.00 20.00 quote 0.02 0.00 8.00 0.00 2.13 537.00
quote 0.00 0.00 0.00 43.95 47.55 22.50 quote 0.02 0.00 0.00 0.00 2.13 16.00
quote 15.58 0.00 0.00 41.55 45.10 18.00 25.00 quote 0.06 0.00 0.00 0.00 2.13 651.00
quote 16.50 0.00 0.00 38.85 42.80 7.00 27.50 quote 0.10 0.00 0.00 0.00 0.05 439.00
quote 27.96 0.00 0.00 36.35 39.95 54.00 30.00 quote 0.15 0.00 0.00 0.00 0.10 133.00
quote 33.67 0.00 0.00 34.45 37.50 167.00 32.50 quote 0.15 0.00 0.00 0.00 0.01 140.00
quote 19.50 0.00 0.00 31.95 34.80 110.00 35.00 quote 0.05 0.00 0.00 0.00 0.30 1,835
quote 32.57 0.00 0.00 29.40 32.20 15.00 37.50 quote 0.06 0.00 0.00 0.00 0.80 230.00
quote 32.45 0.00 0.00 26.55 30.30 37.00 40.00 quote 0.03 0.00 2.00 0.00 2.13 320.00
quote 13.00 0.00 0.00 24.30 27.35 78.00 42.50 quote 0.03 -0.02 1.00 0.00 0.57 302.00
quote 24.30 -0.51 5.00 21.70 25.10 201.00 45.00 quote 0.01 -0.07 2.00 0.00 0.25 618.00
quote 19.85 0.00 3.00 19.25 22.25 79.00 47.50 quote 0.28 0.00 0.00 0.00 0.71 522.00
quote 19.00 -3.00 5.00 16.80 19.85 652.00 50.00 quote 0.01 -0.01 1.00 0.00 0.10 497.00
quote 16.55 1.62 1.00 14.30 17.30 249.00 52.50 quote 0.04 -0.03 2.00 0.00 0.05 488.00
quote 13.00 -3.87 12.00 11.20 14.15 1,140 55.00 quote 0.10 0.03 2.00 0.00 0.01 1,159
quote 10.90 -2.14 157.00 9.10 11.00 395.00 57.50 quote 0.01 -0.12 1.00 0.00 0.10 1,178
quote 8.67 -3.53 15.00 7.90 9.40 1,391 60.00 quote 0.01 -0.02 1.00 0.01 1.65 258.00
quote 5.71 -3.14 11.00 4.20 6.20 356.00 62.50 quote 0.05 -0.01 16.00 0.01 0.90 1,284
quote 3.74 -3.51 166.00 2.84 3.65 2,064 65.00 quote 0.15 0.06 67.00 0.07 0.20 1,259
quote 1.32 -2.88 5.00 1.07 1.40 359.00 67.50 quote 0.60 0.45 51.00 0.52 0.75 199.00
68.14 Current price as of 9/17/2020 04:00:01 PM
quote 0.30 -2.32 132.00 0.25 0.38 1,285 70.00 quote 2.04 1.44 56.00 1.01 3.25 1,023
quote 0.10 -0.78 20.00 0.00 0.19 665.00 72.50 quote 1.52 -4.28 5.00 2.85 5.30 208.00
quote 0.08 -0.15 18.00 0.02 0.06 1,482 75.00 quote 8.11 0.00 5.00 6.65 8.30 20.00
quote 0.01 -0.14 2.00 0.01 0.09 270.00 77.50 quote 16.70 0.00 0.00 7.40 10.85 27.00
quote 0.01 0.00 7.00 0.00 0.10 1,084 80.00 quote 29.40 0.00 0.00 10.10 13.50 1,006
quote 0.08 -0.12 6.00 0.00 0.05 120.00 82.50 quote 29.40 0.00 0.00 12.35 16.05 15.00
quote 0.15 0.00 0.00 0.00 0.01 368.00 85.00 quote 16.60 0.00 0.00 15.20 17.70 68.00
quote 0.01 0.00 0.00 0.00 0.01 393.00 90.00 quote 37.47 0.00 0.00 19.65 23.25 6.00
quote 0.04 0.00 0.00 0.00 0.05 114.00 95.00 quote 23.80 0.00 0.00 24.75 28.50 15.00
quote 0.03 0.00 0.00 0.00 0.20 455.00 100.00 quote 28.60 0.00 0.00 29.95 33.45 41.00
quote 0.01 0.00 0.00 0.00 0.05 240.00 105.00 quote 33.00 0.00 0.00 34.75 38.50 7.00
quote 0.20 0.00 0.00 0.00 0.20 128.00 110.00 quote 37.50 0.00 0.00 39.85 43.55 11.00
quote 0.06 0.00 0.00 0.00 0.36 122.00 115.00 quote 41.50 0.00 0.00 44.75 48.60
CALLS PUTS
Expires September 25, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 35.85 40.35 30.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 30.80 35.10 35.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 25.75 29.90 40.00 quote 0.42 0.00 0.00 0.00 4.30 1.00
quote 0.00 0.00 0.00 23.15 27.50 43.00 quote 0.69 0.00 0.00 0.00 0.55 17.00
quote 0.00 0.00 0.00 21.70 26.10 44.00 quote 0.05 0.00 0.00 0.00 2.16 1.00
quote 0.00 0.00 0.00 21.25 25.70 44.50 quote 0.00 0.00 0.00 0.00 2.16
quote 0.00 0.00 0.00 20.85 25.30 45.00 quote 0.20 0.00 0.00 0.00 2.16 7.00
quote 0.00 0.00 0.00 20.55 24.85 45.50 quote 0.00 0.00 0.00 0.00 2.16
quote 0.00 0.00 0.00 19.70 24.20 46.00 quote 0.00 0.00 0.00 0.00 2.17
quote 0.00 0.00 0.00 19.80 23.60 46.50 quote 0.00 0.00 0.00 0.00 2.17
quote 0.00 0.00 0.00 19.45 23.20 47.00 quote 0.38 0.00 0.00 0.00 2.17 1.00
quote 0.00 0.00 0.00 19.05 22.50 47.50 quote 0.44 0.00 0.00 0.00 4.30 14.00
quote 10.20 0.00 0.00 18.45 22.15 20.00 48.00 quote 0.36 0.00 0.00 0.00 2.18 2.00
quote 0.00 0.00 0.00 17.70 21.50 48.50 quote 2.03 0.00 0.00 0.00 4.30 12.00
quote 0.00 0.00 0.00 17.45 20.90 49.00 quote 2.14 0.00 0.00 0.00 4.30 14.00
quote 5.10 0.00 0.00 16.95 19.50 1.00 49.50 quote 0.91 0.00 0.00 0.00 4.30 27.00
quote 3.50 0.00 0.00 16.00 19.05 1.00 50.00 quote 0.48 0.00 0.00 0.00 2.19 5.00
quote 0.00 0.00 0.00 15.75 19.60 50.50 quote 1.10 0.00 0.00 0.00 4.30 6.00
quote 20.85 14.73 2.00 17.00 18.95 5.00 51.00 quote 0.46 0.00 0.00 0.00 2.20 23.00
quote 4.10 0.00 0.00 14.80 18.45 6.00 51.50 quote 2.36 0.00 0.00 0.00 4.30 12.00
quote 4.45 0.00 0.00 14.20 17.90 1.00 52.00 quote 1.00 0.00 0.00 0.00 2.21 28.00
quote 12.67 0.00 0.00 14.00 17.50 5.00 52.50 quote 0.11 0.00 37.00 0.00 0.45 49.00
quote 2.90 0.00 0.00 13.45 17.00 1.00 53.00 quote 2.50 0.00 0.00 0.00 1.53 18.00
quote 0.00 0.00 0.00 12.75 16.35 53.50 quote 2.85 0.00 0.00 0.00 4.35 4.00
quote 3.85 0.00 0.00 12.35 16.00 35.00 54.00 quote 3.30 0.00 0.00 0.00 0.77 2.00
quote 3.50 0.00 0.00 11.95 14.00 18.00 54.50 quote 0.05 -0.53 1.00 0.00 0.47 13.00
quote 17.01 0.00 0.00 11.50 14.70 26.00 55.00 quote 0.50 0.00 0.00 0.00 0.48 23.00
quote 13.50 0.00 0.00 10.75 14.35 35.00 55.50 quote 1.29 0.00 0.00 0.00 0.49 24.00
quote 11.90 0.00 0.00 10.50 13.35 34.00 56.00 quote 1.61 0.00 0.00 0.00 0.49 38.00
quote 8.55 0.00 0.00 9.65 11.55 27.00 57.00 quote 0.52 0.00 5.00 0.09 0.23 42.00
quote 10.30 0.00 0.00 8.70 12.25 14.00 58.00 quote 0.11 -0.02 9.00 0.09 0.47 32.00
quote 11.60 1.30 3.00 8.15 10.80 15.00 58.50 quote 1.75 0.00 0.00 0.03 0.89 20.00
quote 3.15 0.00 0.00 8.15 11.25 22.00 59.00 quote 0.57 0.00 0.00 0.05 0.68 23.00
quote 10.50 0.00 0.00 6.80 9.80 96.00 60.00 quote 0.29 0.07 5.00 0.11 0.32 267.00
quote 9.49 4.29 1.00 6.15 8.85 34.00 61.00 quote 0.32 -0.03 6.00 0.00 1.38 58.00
quote 6.10 0.00 0.00 6.45 7.20 34.00 62.00 quote 0.37 -0.13 4.00 0.38 1.00 276.00
quote 5.26 -0.54 1.00 3.80 4.80 157.00 65.00 quote 0.95 0.35 116.00 0.77 1.09 40.00
68.14 Current price as of 9/17/2020 04:00:01 PM
quote 1.93 -1.67 24.00 1.14 1.57 104.00 70.00 quote 3.25 1.35 4.00 2.96 4.50 43.00
quote 0.45 -0.70 7.00 0.38 0.83 98.00 75.00 quote 0.00 0.00 0.00 5.75 7.60
quote 0.33 0.08 5.00 0.01 0.63 21.00 80.00

October, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

March, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.