56.15
-0.02
(-0.04%)
At close: January 31 at 4:00:01 PM EST
56.55
+0.40
+(0.71%)
After hours: January 31 at 7:54:16 PM EST
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAKE250221C00035000 | 1/17/2025 2:40 PM | 35 | 14.26 | 19.00 | 23.80 | 0.00 | 0.00% | - | 1 | 121.48% |
| CAKE250221C00040000 | 1/10/2025 11:45 AM | 40 | 9.20 | 14.00 | 18.80 | 0.00 | 0.00% | 1 | 0 | 91.99% |
| CAKE250221C00042500 | 1/17/2025 3:58 PM | 42.5 | 6.80 | 13.30 | 15.70 | 0.00 | 0.00% | 2 | 7 | 108.40% |
| CAKE250221C00045000 | 1/30/2025 11:45 AM | 45 | 11.30 | 11.20 | 12.60 | 0.00 | 0.00% | 2 | 49 | 88.18% |
| CAKE250221C00047500 | 1/30/2025 2:18 PM | 47.5 | 8.60 | 7.60 | 9.10 | 0.00 | 0.00% | 8 | 68 | 61.52% |
| CAKE250221C00050000 | 1/31/2025 12:25 PM | 50 | 6.88 | 6.50 | 6.80 | 0.48 | 7.50% | 3 | 929 | 54.00% |
| CAKE250221C00052500 | 1/31/2025 3:19 PM | 52.5 | 4.52 | 3.30 | 4.70 | -0.06 | -1.31% | 9 | 124 | 48.44% |
| CAKE250221C00055000 | 1/31/2025 3:51 PM | 55 | 2.77 | 2.75 | 2.95 | -0.10 | -3.48% | 24 | 1,722 | 44.92% |
| CAKE250221C00057500 | 1/31/2025 3:53 PM | 57.5 | 1.56 | 1.50 | 1.70 | 0.00 | 0.00% | 1 | 192 | 43.60% |
| CAKE250221C00060000 | 1/31/2025 3:46 PM | 60 | 0.80 | 0.75 | 0.85 | 0.10 | 14.29% | 12 | 58 | 41.99% |
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAKE250221P00032500 | 1/13/2025 11:18 AM | 32.5 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 3 | 125.20% |
| CAKE250221P00035000 | 12/23/2024 12:14 PM | 35 | 0.22 | 0.00 | 0.50 | 0.00 | 0.00% | - | 4 | 121.48% |
| CAKE250221P00037500 | 1/15/2025 3:48 PM | 37.5 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 7 | 12 | 116.02% |
| CAKE250221P00040000 | 1/28/2025 2:50 PM | 40 | 0.03 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 47 | 77.15% |
| CAKE250221P00042500 | 1/29/2025 12:59 PM | 42.5 | 0.13 | 0.05 | 0.20 | 0.00 | 0.00% | 1 | 111 | 67.97% |
| CAKE250221P00045000 | 1/31/2025 12:04 PM | 45 | 0.14 | 0.10 | 0.20 | 0.00 | 0.00% | 16 | 188 | 58.20% |
| CAKE250221P00047500 | 1/31/2025 1:49 PM | 47.5 | 0.18 | 0.15 | 0.25 | -0.06 | -25.00% | 14 | 164 | 52.34% |
| CAKE250221P00050000 | 1/31/2025 12:58 PM | 50 | 0.38 | 0.30 | 0.40 | -0.02 | -5.00% | 32 | 132 | 45.70% |
| CAKE250221P00052500 | 1/31/2025 3:20 PM | 52.5 | 0.74 | 0.70 | 0.80 | -0.06 | -7.50% | 11 | 197 | 42.43% |
| CAKE250221P00055000 | 1/31/2025 2:58 PM | 55 | 1.55 | 1.45 | 1.60 | -0.02 | -1.27% | 19 | 18 | 40.97% |
Related Tickers
DRI Darden Restaurants, Inc.
195.24
-0.48%
TXRH Texas Roadhouse, Inc.
181.10
-0.85%
BJRI BJ's Restaurants, Inc.
36.19
-1.76%
EAT Brinker International, Inc.
181.97
-0.29%
DENN Denny's Corporation
6.33
-1.40%
CMG Chipotle Mexican Grill, Inc.
58.35
-1.08%
SHAK Shake Shack Inc.
118.13
-3.28%
BROS Dutch Bros Inc.
62.52
-1.11%
SG Sweetgreen, Inc.
32.92
-2.17%
CAVA CAVA Group, Inc.
135.05
-2.81%