Bulletin
Investor Alert

Shake Shack Inc. Cl A

NYS: SHAK

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jun 11, 2021, 7:37 p.m.

/zigman2/quotes/209397077/composite

$

100.30

Change

0.00 0.00%

Volume

Volume 9,007

Quotes are delayed by 20 min

/zigman2/quotes/209397077/composite

Previous close

$ 97.88

$ 100.30

Change

+2.42 +2.47%

Day low

Day high

$98.22

$100.41

Open

52 week low

52 week high

$47.12

$138.38

Open

OPTION CHAIN FOR SHAKE SHACK INC. CL A

In-the-money

June, 2021 Options

Hide
CALLS PUTS
Expires June 18, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 66.50 68.20 32.50 quote 0.45 0.00 0.00 0.00 0.30 50.00
quote 31.65 0.00 0.00 63.60 66.70 9.00 35.00 quote 0.62 0.00 0.00 0.00 0.95 1.00
quote 0.00 0.00 0.00 60.90 65.00 37.50 quote 0.00 0.00 0.00 0.00 1.70
quote 0.00 0.00 0.00 58.70 61.70 40.00 quote 1.13 0.00 0.00 0.00 0.35 11.00
quote 58.00 0.00 2.00 57.50 58.10 42.50 quote 0.00 0.00 0.00 0.00 0.95
quote 66.82 0.00 0.00 54.20 57.10 7.00 45.00 quote 0.35 0.00 0.00 0.00 0.30 38.00
quote 0.00 0.00 0.00 51.60 54.20 47.50 quote 0.05 0.00 0.00 0.00 0.25 22.00
quote 61.90 0.00 0.00 49.10 51.00 1.00 50.00 quote 0.90 0.00 0.00 0.00 0.90 12.00
quote 66.78 0.00 0.00 43.40 46.90 14.00 55.00 quote 0.70 0.00 0.00 0.00 0.35 41.00
quote 61.10 0.00 0.00 42.40 43.30 8.00 57.50 quote 0.15 0.00 0.00 0.00 0.30 31.00
quote 33.63 0.00 0.00 39.70 41.00 8.00 60.00 quote 0.02 0.00 0.00 0.00 0.25 24.00
quote 30.73 0.00 0.00 36.20 39.40 1.00 62.50 quote 4.45 0.00 0.00 0.00 0.35 1.00
quote 47.00 0.00 0.00 34.30 36.00 22.00 65.00 quote 0.06 0.01 2.00 0.00 0.15 33.00
quote 22.35 0.00 0.00 31.00 34.20 2.00 67.50 quote 0.08 0.00 0.00 0.00 0.15 310.00
quote 23.20 0.00 0.00 30.00 30.90 76.00 70.00 quote 0.26 0.16 2.00 0.00 0.15 696.00
quote 12.50 0.00 0.00 26.60 29.20 26.00 72.50 quote 0.05 -0.28 2.00 0.00 0.15 377.00
quote 24.39 5.89 2.00 23.80 26.90 13.00 75.00 quote 0.05 -0.09 17.00 0.00 0.15 195.00
quote 0.00 0.00 0.00 23.20 25.40 76.00 quote 0.20 -0.25 3.00 0.00 0.15 8.00
quote 0.00 0.00 0.00 21.70 24.60 77.00 quote 0.05 -0.15 3.00 0.00 0.20 16.00
quote 14.00 0.00 0.00 21.40 24.40 236.00 77.50 quote 0.25 0.05 12.00 0.00 0.20 88.00
quote 21.10 0.00 2.00 20.70 23.50 2.00 78.00 quote 0.20 -0.25 6.00 0.00 0.20 18.00
quote 11.60 0.00 0.00 20.90 23.10 1.00 79.00 quote 0.08 -0.03 4.00 0.00 0.20 21.00
quote 19.63 8.33 4.00 19.90 20.60 44.00 80.00 quote 0.03 -0.06 24.00 0.00 0.05 839.00
quote 9.80 0.00 0.00 17.70 20.60 1.00 81.00 quote 0.16 -0.49 1.00 0.00 0.20 12.00
quote 0.00 0.00 0.00 17.20 18.80 82.00 quote 0.12 -0.03 4.00 0.00 0.20 42.00
quote 9.90 0.00 0.00 17.10 18.60 32.00 82.50 quote 0.10 -0.15 12.00 0.00 0.10 229.00
quote 8.10 0.00 0.00 17.10 17.70 6.00 83.00 quote 0.25 0.03 1.00 0.00 0.25 17.00
quote 8.05 1.51 6.00 16.00 16.70 104.00 84.00 quote 0.08 -0.07 2.00 0.00 0.15 18.00
quote 15.05 3.37 15.00 14.60 15.60 346.00 85.00 quote 0.11 -0.10 4.00 0.05 0.15 309.00
quote 15.26 4.46 30.00 14.00 15.60 31.00 86.00 quote 0.30 -0.85 2.00 0.05 0.30 26.00
quote 10.00 1.30 1.00 12.10 15.00 3.00 86.50 quote 0.25 -0.23 1.00 0.05 0.35 31.00
quote 5.10 -2.10 1.00 12.20 14.40 30.00 87.00 quote 0.25 0.00 1.00 0.05 0.25 74.00
quote 13.70 5.40 22.00 11.90 13.20 220.00 87.50 quote 0.20 -0.13 10.00 0.05 0.20 113.00
quote 12.00 8.18 10.00 11.80 13.30 22.00 88.00 quote 0.33 -0.25 6.00 0.05 0.25 87.00
quote 12.70 8.70 8.00 11.80 12.60 14.00 88.50 quote 2.35 0.40 2.00 0.10 0.25 34.00
quote 12.30 1.60 4.00 11.30 11.80 49.00 89.00 quote 0.22 -0.30 9.00 0.10 0.25 63.00
quote 10.21 1.99 2.00 9.90 10.80 547.00 90.00 quote 0.23 -0.27 35.00 0.15 0.30 451.00
quote 10.50 1.50 2.00 8.30 9.80 70.00 91.00 quote 0.34 -0.35 4.00 0.20 0.30 96.00
quote 10.30 1.80 9.00 8.20 10.90 19.00 91.50 quote 0.28 -0.70 2.00 0.25 0.35 12.00
quote 8.50 2.20 1.00 7.70 9.30 119.00 92.00 quote 0.48 -0.57 15.00 0.25 0.35 30.00
quote 7.15 0.25 11.00 7.90 9.10 181.00 92.50 quote 0.40 -0.55 10.00 0.25 0.40 215.00
quote 8.04 5.04 30.00 7.40 7.90 60.00 93.00 quote 0.50 -0.85 8.00 0.30 0.45 23.00
quote 7.50 3.40 1.00 7.00 7.90 26.00 93.50 quote 0.75 -0.60 6.00 0.35 0.55 27.00
quote 5.80 1.10 1.00 6.60 7.00 88.00 94.00 quote 0.75 -0.62 3.00 0.40 0.60 92.00
quote 5.93 1.58 20.00 5.30 6.20 481.00 95.00 quote 0.75 -1.20 7.00 0.60 0.75 170.00
quote 5.00 2.00 4.00 4.90 5.90 30.00 96.00 quote 1.14 -0.98 7.00 0.80 1.00 66.00
quote 4.30 1.10 7.00 4.20 4.60 89.00 97.00 quote 1.44 -0.87 12.00 1.05 1.25 38.00
quote 3.75 0.95 20.00 3.80 4.20 255.00 97.50 quote 1.30 -1.50 5.00 1.20 1.45 81.00
quote 3.70 0.95 125.00 3.60 3.90 102.00 98.00 quote 2.15 -1.15 19.00 1.30 1.60 69.00
quote 2.75 0.97 52.00 3.00 3.30 71.00 99.00 quote 2.14 -1.06 44.00 1.75 1.95 42.00
quote 2.63 0.83 141.00 2.50 2.75 828.00 100.00 quote 2.37 -1.70 43.00 2.20 2.45 212.00
100.30 Current price as of 6/11/2021 04:00:02 PM
quote 2.20 0.85 6.00 2.00 2.30 128.00 101.00 quote 5.60 2.10 2.00 2.55 3.00 85.00
quote 1.76 0.53 46.00 1.60 1.85 220.00 102.00 quote 3.60 -1.30 7.00 3.30 3.60 16.00
quote 1.20 0.15 11.00 1.30 1.55 378.00 103.00 quote 4.20 -3.10 1.00 4.00 4.30 6.00
quote 1.15 0.45 2.00 1.00 1.25 56.00 104.00 quote 7.40 1.80 5.00 4.10 5.00 8.00
quote 0.85 0.10 15.00 0.80 1.00 487.00 105.00 quote 5.90 -4.65 1.00 5.20 5.90 1,428
quote 0.37 0.05 41.00 0.25 0.40 645.00 110.00 quote 10.76 0.76 14.00 9.30 10.30 277.00
quote 0.20 -0.05 3.00 0.05 0.25 569.00 115.00 quote 16.20 0.00 1.00 14.70 15.20 170.00
quote 0.24 -0.11 2.00 0.05 0.20 694.00 120.00 quote 31.00 -1.10 5.00 19.00 21.40 61.00
quote 0.05 -0.15 1.00 0.05 0.30 609.00 125.00 quote 41.70 0.00 0.00 24.30 25.90 70.00
quote 0.10 -0.20 9.00 0.05 0.20 717.00 130.00 quote 17.60 0.00 0.00 28.80 30.20 24.00
quote 0.05 -0.04 32.00 0.00 0.25 365.00 135.00 quote 43.55 0.00 0.00 33.40 35.20 1.00
quote 0.01 -0.05 1.00 0.00 0.40 161.00 140.00 quote 29.05 0.00 0.00 37.90 40.80 6.00
quote 0.05 -0.20 52.00 0.00 0.05 831.00 145.00 quote 29.45 0.00 0.00 43.60 45.20 7.00
quote 0.05 0.00 0.00 0.00 0.25 820.00 150.00 quote 38.85 0.00 0.00 49.40 50.20 2.00
quote 0.04 0.00 0.00 0.00 0.25 98.00 155.00 quote 42.50 0.00 0.00 54.30 56.20 30.00
quote 0.20 -1.05 40.00 0.00 0.05 77.00 160.00 quote 0.00 0.00 0.00 58.20 62.00
quote 0.10 0.00 0.00 0.00 0.25 23.00 165.00 quote 55.00 0.00 0.00 64.40 65.10
quote 0.10 0.00 0.00 0.00 0.25 199.00 170.00 quote 54.90 0.00 0.00 69.40 70.30 1.00
quote 0.07 0.00 0.00 0.00 2.15 81.00 175.00 quote 0.00 0.00 0.00 73.30 76.70
quote 0.35 0.00 0.00 0.00 0.85 5.00 180.00 quote 0.00 0.00 0.00 78.70 81.50
quote 0.25 0.00 0.00 0.00 0.85 2.00 185.00 quote 84.50 0.00 4.00 83.10 86.60
quote 4.05 0.00 0.00 0.00 0.95 1.00 190.00 quote 0.00 0.00 0.00 88.00 91.60
quote 2.75 0.00 0.00 0.00 0.75 2.00 195.00 quote 0.00 0.00 0.00 94.30 95.20
quote 0.13 0.00 0.00 0.00 0.25 9.00 200.00 quote 0.00 0.00 0.00 98.40 101.10
CALLS PUTS
Expires June 25, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 54.80 56.20 45.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 48.50 52.10 50.00 quote 0.00 0.00 0.00 0.00 1.00
quote 0.00 0.00 0.00 43.80 46.60 55.00 quote 0.00 0.00 0.00 0.00 1.00
quote 0.00 0.00 0.00 38.40 42.20 60.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 34.60 36.50 65.00 quote 0.35 0.00 0.00 0.00 2.15 5.00
quote 20.00 0.00 0.00 29.80 31.00 1.00 70.00 quote 0.78 0.00 0.00 0.00 1.05 5.00
quote 0.00 0.00 0.00 23.40 27.10 75.00 quote 0.33 -0.12 35.00 0.00 0.80 40.00
quote 0.00 0.00 0.00 23.40 25.60 76.00 quote 0.75 0.00 0.00 0.00 0.55 20.00
quote 0.00 0.00 0.00 21.90 24.80 77.00 quote 0.25 -0.35 3.00 0.00 1.40 3.00
quote 14.00 0.00 0.00 20.30 23.90 1.00 78.00 quote 0.38 0.00 1.00 0.00 1.30 1.00
quote 0.00 0.00 0.00 20.50 23.10 78.50 quote 0.00 0.00 0.00 0.00 1.10
quote 0.00 0.00 0.00 19.90 22.80 79.00 quote 0.80 0.00 1.00 0.00 1.45 1.00
quote 15.38 3.18 2.00 19.00 21.40 4.00 80.00 quote 0.34 -0.57 1.00 0.00 0.80 20.00
quote 0.00 0.00 0.00 18.00 20.70 81.00 quote 1.55 0.00 0.00 0.05 0.60 20.00
quote 0.00 0.00 0.00 17.00 19.10 82.00 quote 0.43 -4.07 1.00 0.05 0.65 3.00
quote 18.59 10.29 1.00 16.80 18.00 24.00 83.00 quote 0.35 -0.10 3.00 0.00 0.90 4.00
quote 4.80 0.00 0.00 15.00 17.70 1.00 84.00 quote 1.12 -0.20 10.00 0.15 0.70 18.00
quote 6.80 -5.10 1.00 14.70 16.70 64.00 85.00 quote 0.27 -0.30 3.00 0.05 0.80 18.00
quote 11.15 0.00 0.00 12.60 16.50 62.00 86.00 quote 2.10 -0.40 3.00 0.20 0.75 6.00
quote 0.00 0.00 0.00 12.70 15.20 86.50 quote 2.35 -0.45 2.00 0.25 0.45 4.00
quote 6.60 0.00 0.00 12.80 14.60 2.00 87.00 quote 2.15 -0.65 5.00 0.25 0.50 5.00
quote 5.18 0.00 0.00 11.70 14.60 3.00 87.50 quote 3.00 0.00 4.00 0.30 0.50 4.00
quote 14.09 6.19 1.00 12.10 13.70 17.00 88.00 quote 0.45 -0.48 2.00 0.35 0.55 8.00
quote 2.60 0.00 0.00 10.80 13.10 2.00 88.50 quote 3.00 0.00 0.00 0.35 1.35 4.00
quote 11.35 8.70 1.00 10.50 12.60 3.00 89.00 quote 1.35 -0.35 6.00 0.35 0.80 25.00
quote 10.70 3.70 2.00 10.60 11.30 29.00 90.00 quote 1.10 -0.40 3.00 0.45 0.70 19.00
quote 9.70 4.50 31.00 9.70 11.00 34.00 91.00 quote 1.00 -2.20 1.00 0.60 1.00 9.00
quote 5.80 0.00 0.00 8.70 10.40 6.00 91.50 quote 4.10 0.00 0.00 0.65 0.90 8.00
quote 9.45 5.65 3.00 8.70 10.60 9.00 92.00 quote 1.97 -2.53 2.00 0.75 1.20 17.00
quote 10.08 5.88 38.00 8.30 9.10 48.00 92.50 quote 4.30 0.00 0.00 0.80 1.30 12.00
quote 9.33 0.68 1.00 6.80 9.50 3.00 93.00 quote 0.00 0.00 0.00 0.90 1.10
quote 2.10 -2.30 1.00 7.40 8.70 7.00 93.50 quote 2.00 -0.25 1.00 1.00 1.85 26.00
quote 5.10 -2.56 5.00 7.20 8.00 13.00 94.00 quote 4.70 0.00 0.00 1.05 1.65 2.00
quote 8.50 0.33 30.00 6.40 7.10 53.00 95.00 quote 1.60 -1.52 8.00 1.35 1.60 12.00
quote 6.40 2.41 7.00 5.60 6.80 32.00 96.00 quote 4.30 -0.70 3.00 1.65 2.20 3.00
quote 3.50 0.53 2.00 5.20 5.60 4.00 97.00 quote 2.83 -0.82 2.00 1.90 2.90 3.00
quote 3.00 0.35 1.00 4.40 5.10 10.00 98.00 quote 3.10 -0.60 3.00 2.30 2.60 1.00
quote 4.30 2.90 1.00 4.10 5.00 20.00 98.50 quote 0.00 0.00 0.00 2.45 2.80
quote 3.20 -0.49 2.00 3.90 4.80 4.00 99.00 quote 3.50 -1.12 13.00 2.80 3.10 1.00
quote 3.62 2.47 2.00 3.60 4.10 1.00 99.50 quote 4.00 0.00 2.00 3.00 3.30
quote 3.37 0.90 12.00 3.40 3.80 39.00 100.00 quote 4.10 -1.50 5.00 3.20 3.60 7.00
100.30 Current price as of 6/11/2021 04:00:02 PM
quote 2.80 -1.48 9.00 2.95 3.60 16.00 101.00 quote 5.70 0.70 1.00 3.70 4.10 54.00
quote 2.45 -1.12 15.00 2.60 3.20 1.00 102.00 quote 0.00 0.00 0.00 4.30 4.70
quote 2.15 -0.65 16.00 2.25 2.70 8.00 103.00 quote 0.00 0.00 0.00 5.00 5.40
quote 1.90 0.10 3.00 1.90 2.45 5.00 104.00 quote 0.00 0.00 0.00 5.70 6.70
quote 1.75 -1.20 2.00 1.70 2.00 4.00 105.00 quote 22.60 0.00 0.00 6.40 6.70 6.00
quote 2.51 0.00 1.00 1.40 1.80 1.00 106.00 quote 0.00 0.00 0.00 5.60 8.20
quote 0.60 0.00 0.00 1.15 2.20 2.00 107.00 quote 0.00 0.00 0.00 7.00 10.30
quote 1.12 0.00 4.00 0.90 2.10 108.00 quote 0.00 0.00 0.00 8.60 9.80
quote 0.55 -4.85 1.00 0.75 1.50 1.00 109.00 quote 0.00 0.00 0.00 9.10 10.50
quote 1.66 -0.28 18.00 0.70 1.00 36.00 110.00 quote 18.52 0.00 0.00 8.90 11.00 3.00
quote 1.75 0.00 1.00 0.65 1.35 1.00 111.00 quote 12.60 0.00 1.00 9.90 11.90 1.00
quote 1.20 -0.40 2.00 0.30 1.05 6.00 112.00 quote 0.00 0.00 0.00 10.80 13.40
quote 0.00 0.00 0.00 0.50 0.75 113.00 quote 0.00 0.00 0.00 12.00 14.40
quote 0.70 0.00 3.00 0.40 0.65 3.00 114.00 quote 0.00 0.00 0.00 14.00 15.20
quote 0.50 -0.10 1.00 0.35 0.90 38.00 115.00 quote 0.00 0.00 0.00 14.30 16.30
quote 0.00 0.00 0.00 0.30 0.55 116.00 quote 0.00 0.00 0.00 14.30 18.20
quote 0.00 0.00 0.00 0.05 0.50 117.00 quote 0.00 0.00 0.00 15.80 18.70
quote 0.00 0.00 0.00 0.15 0.45 118.00 quote 0.00 0.00 0.00 16.20 19.60
quote 0.45 0.00 6.00 0.10 0.95 6.00 119.00 quote 0.00 0.00 0.00 17.40 21.00
quote 0.55 -0.05 5.00 0.20 0.50 13.00 120.00 quote 0.00 0.00 0.00 18.50 22.00
quote 0.60 0.20 6.00 0.00 0.50 11.00 125.00 quote 0.00 0.00 0.00 23.60 26.10
quote 0.00 0.00 0.00 0.05 0.75 130.00 quote 0.00 0.00 0.00 28.70 31.60
quote 0.35 0.00 1.00 0.00 0.40 1.00 135.00 quote 0.00 0.00 0.00 33.60 36.50
quote 0.00 0.00 0.00 0.00 0.35 140.00 quote 0.00 0.00 0.00 38.40 41.60
quote 0.00 0.00 0.00 0.00 0.30 145.00 quote 0.00 0.00 0.00 43.60 46.60
quote 0.00 0.00 0.00 0.00 0.30 150.00 quote 0.00 0.00 0.00 48.90 51.60

July, 2021 Options

Show

September, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.