NYSE - Nasdaq Real Time Price USD

CAVA Group, Inc. (CAVA)

Compare
91.44 +1.51 (+1.68%)
As of 11:02 AM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CAVA240621C00035000 6/5/2024 4:18 PM 35 56.43 55.10 58.30 0.00 0.00% 2 2 419.53%
CAVA240621C00050000 6/3/2024 4:04 PM 50 38.90 40.70 42.50 0.00 0.00% 1 67 255.08%
CAVA240621C00055000 5/29/2024 5:01 PM 55 30.33 35.30 37.90 0.00 0.00% 10 15 218.75%
CAVA240621C00060000 6/10/2024 4:43 PM 60 31.23 30.70 32.90 2.73 10.59% 1 88 214.84%
CAVA240621C00065000 6/14/2024 2:30 PM 65 24.60 25.90 26.90 0.00 0.00% 1 108 189.84%
CAVA240621C00067000 6/14/2024 3:32 PM 67 22.46 24.20 24.90 0.00 0.00% - 1 134.38%
CAVA240621C00068000 6/13/2024 2:00 PM 68 24.30 22.30 23.60 0.00 0.00% 1 2 137.11%
CAVA240621C00069000 5/23/2024 6:46 PM 69 10.40 22.10 22.80 0.00 0.00% - 1 90.63%
CAVA240621C00070000 6/17/2024 2:18 PM 70 21.40 21.00 21.60 1.80 9.18% 2 343 125.59%
CAVA240621C00071000 6/14/2024 2:37 PM 71 17.91 20.10 20.80 0.00 0.00% 2 2 81.25%
CAVA240621C00072000 6/14/2024 6:06 PM 72 17.60 18.50 19.60 0.00 0.00% 1 24 114.26%
CAVA240621C00073000 5/23/2024 2:18 PM 73 9.47 16.60 18.60 0.00 0.00% - 1 108.79%
CAVA240621C00074000 5/29/2024 2:53 PM 74 9.00 17.10 17.80 0.00 0.00% - 1 70.31%
CAVA240621C00075000 6/14/2024 2:30 PM 75 14.85 16.00 17.10 0.00 0.00% 1 559 91.41%
CAVA240621C00076000 6/12/2024 2:49 PM 76 15.80 14.10 15.80 0.00 0.00% 2 13 109.77%
CAVA240621C00077000 6/6/2024 5:50 PM 77 8.88 13.90 15.60 0.00 0.00% 1 8 100.10%
CAVA240621C00078000 6/13/2024 5:47 PM 78 12.70 12.90 13.70 0.00 0.00% 1 120 90.43%
CAVA240621C00079000 6/14/2024 2:33 PM 79 11.67 10.80 13.60 1.67 16.70% 1 29 130.08%
CAVA240621C00080000 6/17/2024 2:08 PM 80 11.64 11.20 11.80 2.03 21.12% 8 871 58.98%
CAVA240621C00081000 6/17/2024 1:40 PM 81 11.30 9.10 10.90 2.80 32.94% 5 52 84.86%
CAVA240621C00082000 6/13/2024 1:30 PM 82 10.50 8.40 9.90 0.00 0.00% 1 38 78.52%
CAVA240621C00083000 6/12/2024 7:35 PM 83 8.55 8.20 9.00 0.00 0.00% 6 62 54.79%
CAVA240621C00084000 6/17/2024 1:41 PM 84 8.50 7.00 7.90 0.80 10.39% 5 72 65.72%
CAVA240621C00085000 6/17/2024 2:32 PM 85 6.60 6.40 6.90 0.60 10.00% 21 894 59.28%
CAVA240621C00086000 6/17/2024 1:33 PM 86 6.83 5.50 6.00 2.38 53.48% 7 129 56.54%
CAVA240621C00087000 6/17/2024 1:46 PM 87 5.17 5.00 5.50 1.17 29.25% 1 236 57.76%
CAVA240621C00088000 6/17/2024 2:34 PM 88 4.10 4.20 4.50 0.25 6.49% 19 250 52.98%
CAVA240621C00089000 6/17/2024 2:32 PM 89 3.35 3.50 3.80 0.35 11.67% 66 321 52.69%
CAVA240621C00090000 6/17/2024 2:45 PM 90 3.00 2.75 3.10 0.65 27.66% 201 1,990 50.24%
CAVA240621C00091000 6/17/2024 2:37 PM 91 2.38 2.35 2.55 0.33 16.10% 114 289 52.20%
CAVA240621C00092000 6/17/2024 2:38 PM 92 2.05 1.85 2.05 0.52 40.62% 125 340 51.81%
CAVA240621C00093000 6/17/2024 2:42 PM 93 1.52 1.35 1.65 0.35 29.91% 73 146 50.93%
CAVA240621C00094000 6/17/2024 2:40 PM 94 1.15 1.10 1.20 0.15 15.00% 198 217 50.73%
CAVA240621C00095000 6/17/2024 2:46 PM 95 0.87 0.80 0.95 0.07 8.54% 3,195 4,234 50.88%
CAVA240621C00096000 6/17/2024 2:34 PM 96 0.60 0.60 0.75 0.00 0.00% 74 157 51.66%
CAVA240621C00097000 6/17/2024 2:37 PM 97 0.50 0.45 0.55 0.01 2.04% 182 63 51.81%
CAVA240621C00098000 6/17/2024 2:12 PM 98 0.45 0.35 0.40 0.08 21.62% 4 51 52.34%
CAVA240621C00099000 6/17/2024 2:39 PM 99 0.30 0.25 0.35 0.00 0.00% 24 31 54.00%
CAVA240621C00100000 6/17/2024 2:45 PM 100 0.22 0.20 0.25 -0.03 -12.50% 1,258 1,692 54.69%
CAVA240621C00101000 6/17/2024 2:37 PM 101 0.15 0.15 0.20 -0.21 -58.33% 18 6 55.86%
CAVA240621C00102000 6/17/2024 2:13 PM 102 0.15 0.10 0.15 0.05 50.00% 21 55 56.06%
CAVA240621C00103000 6/17/2024 1:53 PM 103 0.08 0.05 0.20 -0.02 -20.00% 30 5 59.96%
CAVA240621C00104000 6/14/2024 7:59 PM 104 0.12 0.05 0.55 0.00 0.00% 37 38 76.86%
CAVA240621C00105000 6/13/2024 7:57 PM 105 0.20 0.05 0.40 0.00 0.00% 50 574 75.98%
CAVA240621C00106000 6/13/2024 2:20 PM 106 0.17 0.05 0.00 0.00 0.00% 31 37 55.47%
CAVA240621C00107000 6/17/2024 2:39 PM 107 0.05 0.05 0.55 -0.15 -75.00% 1 6 89.26%
CAVA240621C00108000 6/14/2024 4:08 PM 108 0.14 0.00 0.55 0.00 0.00% 3 3 91.50%
CAVA240621C00110000 6/17/2024 2:41 PM 110 0.05 0.05 0.10 0.00 0.00% 163 261 78.52%
CAVA240621C00115000 6/6/2024 3:14 PM 115 0.10 0.00 0.20 0.00 0.00% 11 103 98.05%
CAVA240621C00120000 6/17/2024 2:26 PM 120 0.03 0.00 0.05 -0.01 -25.00% 4 579 93.75%
CAVA240621C00125000 6/6/2024 2:35 PM 125 0.05 0.00 0.05 0.00 0.00% 13 234 106.25%
CAVA240621C00135000 6/3/2024 4:43 PM 135 0.05 0.00 0.50 0.00 0.00% 16 16 175.00%
CAVA240621C00140000 6/10/2024 1:58 PM 140 0.03 0.00 0.05 0.00 0.00% 2 74 139.06%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CAVA240621P00035000 5/22/2024 7:31 PM 35 0.08 0.00 0.05 0.00 0.00% - 665 309.38%
CAVA240621P00040000 5/24/2024 2:21 PM 40 0.05 0.00 0.05 0.00 0.00% 2 36 268.75%
CAVA240621P00045000 6/4/2024 4:56 PM 45 0.06 0.00 0.00 0.00 0.00% 4 43 50.00%
CAVA240621P00050000 6/6/2024 1:36 PM 50 0.20 0.00 0.10 0.00 0.00% 1 63 217.19%
CAVA240621P00055000 6/7/2024 1:43 PM 55 0.05 0.00 0.00 0.00 0.00% 1 392 50.00%
CAVA240621P00060000 6/14/2024 5:36 PM 60 0.05 0.00 0.10 0.00 0.00% 11 1,217 157.03%
CAVA240621P00065000 6/17/2024 1:59 PM 65 0.03 0.00 0.05 -0.02 -40.00% 2 547 118.75%
CAVA240621P00066000 6/12/2024 5:24 PM 66 0.30 0.00 0.10 0.00 0.00% 20 33 124.61%
CAVA240621P00067000 6/12/2024 2:49 PM 67 0.05 0.00 0.50 0.00 0.00% 1 37 155.08%
CAVA240621P00068000 6/13/2024 3:23 PM 68 0.05 0.00 0.50 0.00 0.00% 10 19 148.83%
CAVA240621P00069000 6/10/2024 2:30 PM 69 0.11 0.00 0.50 0.00 0.00% 10 124 142.58%
CAVA240621P00070000 6/14/2024 7:24 PM 70 0.05 0.00 0.05 0.00 0.00% 22 560 95.31%
CAVA240621P00071000 6/14/2024 1:37 PM 71 0.07 0.00 0.05 0.00 0.00% 26 119 90.63%
CAVA240621P00072000 6/6/2024 5:50 PM 72 0.40 0.00 0.50 0.00 0.00% 2 28 124.61%
CAVA240621P00073000 6/10/2024 3:32 PM 73 0.21 0.00 0.50 0.00 0.00% 2 28 118.75%
CAVA240621P00074000 6/11/2024 2:12 PM 74 0.15 0.00 0.50 0.00 0.00% 15 50 112.70%
CAVA240621P00075000 6/17/2024 2:30 PM 75 0.08 0.00 0.10 0.00 0.00% 4 504 80.47%
CAVA240621P00076000 6/17/2024 2:31 PM 76 0.05 0.00 0.10 -0.05 -50.00% 41 65 75.78%
CAVA240621P00077000 6/17/2024 2:40 PM 77 0.05 0.05 0.15 -0.10 -58.82% 23 132 79.69%
CAVA240621P00078000 6/14/2024 7:54 PM 78 0.10 0.05 0.55 0.00 0.00% 8 151 93.36%
CAVA240621P00079000 6/14/2024 5:30 PM 79 0.20 0.05 0.50 0.00 0.00% 2 117 85.74%
CAVA240621P00080000 6/17/2024 2:40 PM 80 0.10 0.10 0.15 -0.07 -41.18% 9 1,512 67.38%
CAVA240621P00081000 6/14/2024 7:28 PM 81 0.15 0.10 0.15 -0.05 -25.00% 2 74 62.31%
CAVA240621P00082000 6/17/2024 2:39 PM 82 0.15 0.10 0.20 -0.15 -50.00% 10 129 59.38%
CAVA240621P00083000 6/17/2024 2:26 PM 83 0.25 0.15 0.25 -0.10 -28.57% 18 2,181 57.72%
CAVA240621P00084000 6/17/2024 2:34 PM 84 0.30 0.20 0.30 -0.24 -44.44% 28 158 55.18%
CAVA240621P00085000 6/17/2024 2:27 PM 85 0.45 0.30 0.40 -0.20 -30.77% 138 1,065 54.39%
CAVA240621P00086000 6/17/2024 2:39 PM 86 0.45 0.45 0.55 -0.35 -43.75% 39 258 54.25%
CAVA240621P00087000 6/17/2024 2:25 PM 87 0.85 0.60 0.70 -0.33 -27.97% 225 677 52.59%
CAVA240621P00088000 6/17/2024 2:23 PM 88 1.03 0.85 1.00 -0.47 -31.33% 16 124 53.42%
CAVA240621P00089000 6/17/2024 2:40 PM 89 1.20 1.15 1.30 -0.68 -36.17% 220 142 53.13%
CAVA240621P00090000 6/17/2024 2:12 PM 90 1.45 1.45 1.65 -0.97 -40.08% 130 525 51.86%
CAVA240621P00091000 6/17/2024 2:00 PM 91 2.27 1.95 2.10 -0.58 -20.35% 7 247 52.54%
CAVA240621P00092000 6/17/2024 2:15 PM 92 2.55 2.45 2.75 -1.45 -36.25% 16 172 53.93%
CAVA240621P00093000 6/17/2024 1:50 PM 93 3.70 2.95 3.20 -0.90 -19.57% 3 15 51.27%
CAVA240621P00095000 6/17/2024 2:34 PM 95 4.70 4.40 4.80 -1.35 -22.31% 2 86 55.47%
CAVA240621P00096000 6/13/2024 7:23 PM 96 5.15 4.50 5.70 0.00 0.00% 1 1 65.38%
CAVA240621P00097000 6/14/2024 3:58 PM 97 8.14 5.60 6.50 0.00 0.00% - 2 51.47%
CAVA240621P00100000 6/14/2024 7:54 PM 100 10.00 8.50 9.10 0.00 0.00% 2 31 55.57%
CAVA240621P00105000 6/12/2024 7:12 PM 105 13.50 13.10 15.30 0.00 0.00% 2 0 98.83%
CAVA240621P00110000 5/30/2024 2:41 PM 110 20.00 18.30 19.10 0.00 0.00% 2 0 86.91%
CAVA240621P00120000 5/22/2024 6:30 PM 120 43.40 28.10 30.70 0.00 0.00% - 0 171.00%
CAVA240621P00130000 6/6/2024 1:33 PM 130 42.50 37.50 40.80 0.00 0.00% - 0 190.43%

Related Tickers

CMG Chipotle Mexican Grill, Inc.
3,341.86
+2.14%
 
BROS Dutch Bros Inc.
39.01
+2.32%
 
SG Sweetgreen, Inc.
29.94
-5.07%
 
TXRH Texas Roadhouse, Inc.
168.06
+0.38%
 
SBUX Starbucks Corporation
81.10
+1.81%
 
WING Wingstop Inc.
408.92
+2.54%
 
MCD McDonald's Corporation
253.37
-0.08%
 
SHAK Shake Shack Inc.
88.88
-0.13%
 
DPZ Domino's Pizza, Inc.
524.80
+0.65%
 
PTLO Portillo's Inc.
10.04
-1.18%