At close: June 14 at 4:03 PM EDT
After hours: June 14 at 7:59 PM EDT
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 | 53.50 | 56.90 | 0.00 | 0.00% | 2 | 2 | 380.47% |
CAVA240621C00050000 | 6/3/2024 4:04 PM | 50 | 38.90 | 39.00 | 41.90 | 0.00 | 0.00% | 1 | 67 | 281.25% |
CAVA240621C00055000 | 5/29/2024 5:01 PM | 55 | 30.33 | 34.10 | 37.00 | 0.00 | 0.00% | 10 | 15 | 251.37% |
CAVA240621C00060000 | 6/10/2024 4:43 PM | 60 | 28.50 | 28.90 | 32.00 | 0.00 | 0.00% | 20 | 88 | 205.66% |
CAVA240621C00065000 | 6/14/2024 2:30 PM | 65 | 24.60 | 23.80 | 26.70 | -1.67 | -6.36% | 1 | 109 | 154.49% |
CAVA240621C00068000 | 6/13/2024 2:00 PM | 68 | 24.30 | 20.90 | 23.40 | 0.00 | 0.00% | 1 | 2 | 126.56% |
CAVA240621C00069000 | 5/23/2024 6:46 PM | 69 | 10.40 | 19.70 | 22.50 | 0.00 | 0.00% | - | 1 | 115.43% |
CAVA240621C00070000 | 6/14/2024 4:37 PM | 70 | 19.60 | 18.90 | 21.10 | -1.90 | -8.84% | 10 | 353 | 94.92% |
CAVA240621C00071000 | 5/30/2024 1:53 PM | 71 | 17.91 | 17.50 | 20.30 | -0.94 | -4.99% | 2 | 1 | 176.17% |
CAVA240621C00072000 | 6/14/2024 6:06 PM | 72 | 17.60 | 17.30 | 19.40 | 1.27 | 7.78% | 1 | 23 | 120.70% |
CAVA240621C00073000 | 5/23/2024 2:18 PM | 73 | 9.47 | 15.90 | 17.40 | 0.00 | 0.00% | - | 1 | 117.97% |
CAVA240621C00074000 | 5/29/2024 2:53 PM | 74 | 9.00 | 14.70 | 17.10 | 0.00 | 0.00% | - | 1 | 145.90% |
CAVA240621C00075000 | 6/13/2024 7:51 PM | 75 | 14.85 | 13.60 | 16.40 | -2.90 | -16.34% | 1 | 559 | 71.88% |
CAVA240621C00076000 | 6/12/2024 2:49 PM | 76 | 15.80 | 12.60 | 15.10 | 0.00 | 0.00% | 2 | 13 | 131.79% |
CAVA240621C00077000 | 6/6/2024 5:50 PM | 77 | 8.88 | 12.40 | 13.90 | 0.00 | 0.00% | 1 | 8 | 78.32% |
CAVA240621C00078000 | 6/13/2024 5:47 PM | 78 | 12.70 | 10.70 | 13.50 | 0.00 | 0.00% | 1 | 120 | 69.14% |
CAVA240621C00079000 | 6/14/2024 2:33 PM | 79 | 10.00 | 9.90 | 12.20 | -2.80 | -21.88% | 1 | 30 | 59.77% |
CAVA240621C00080000 | 6/14/2024 4:53 PM | 80 | 9.61 | 9.30 | 11.90 | -1.59 | -14.20% | 22 | 864 | 85.11% |
CAVA240621C00081000 | 6/14/2024 2:43 PM | 81 | 8.50 | 8.10 | 10.20 | 0.40 | 4.94% | 5 | 47 | 57.42% |
CAVA240621C00082000 | 6/13/2024 1:30 PM | 82 | 10.50 | 7.60 | 9.20 | 0.00 | 0.00% | 1 | 38 | 64.45% |
CAVA240621C00083000 | 6/12/2024 7:35 PM | 83 | 8.55 | 6.20 | 7.70 | 0.00 | 0.00% | 6 | 62 | 69.43% |
CAVA240621C00084000 | 6/13/2024 6:28 PM | 84 | 7.70 | 5.60 | 7.30 | 0.00 | 0.00% | 2 | 72 | 54.20% |
CAVA240621C00085000 | 6/14/2024 7:41 PM | 85 | 6.00 | 5.50 | 5.90 | -1.90 | -24.05% | 53 | 887 | 55.86% |
CAVA240621C00086000 | 6/14/2024 6:17 PM | 86 | 4.45 | 4.30 | 5.20 | -2.29 | -33.98% | 23 | 118 | 50.29% |
CAVA240621C00087000 | 6/14/2024 3:47 PM | 87 | 4.00 | 4.00 | 5.10 | -1.10 | -21.57% | 11 | 239 | 62.99% |
CAVA240621C00088000 | 6/14/2024 7:32 PM | 88 | 3.85 | 3.40 | 3.70 | -1.55 | -28.70% | 57 | 236 | 54.20% |
CAVA240621C00089000 | 6/14/2024 7:53 PM | 89 | 3.00 | 2.85 | 3.00 | -0.88 | -22.68% | 223 | 278 | 53.15% |
CAVA240621C00090000 | 6/14/2024 7:58 PM | 90 | 2.35 | 2.30 | 2.50 | -1.75 | -42.68% | 595 | 1,819 | 52.93% |
CAVA240621C00091000 | 6/14/2024 7:57 PM | 91 | 2.05 | 1.85 | 2.05 | -1.05 | -33.87% | 230 | 215 | 52.93% |
CAVA240621C00092000 | 6/14/2024 7:55 PM | 92 | 1.53 | 1.40 | 1.60 | -1.39 | -47.60% | 223 | 216 | 51.47% |
CAVA240621C00093000 | 6/14/2024 7:57 PM | 93 | 1.17 | 1.15 | 1.30 | -1.35 | -53.57% | 126 | 129 | 52.64% |
CAVA240621C00094000 | 6/14/2024 7:54 PM | 94 | 1.00 | 0.95 | 1.05 | -1.12 | -52.83% | 228 | 88 | 53.81% |
CAVA240621C00095000 | 6/14/2024 7:59 PM | 95 | 0.80 | 0.70 | 0.80 | -0.95 | -54.29% | 5,615 | 1,294 | 53.13% |
CAVA240621C00096000 | 6/14/2024 7:44 PM | 96 | 0.60 | 0.50 | 0.65 | -0.80 | -57.14% | 133 | 110 | 53.32% |
CAVA240621C00097000 | 6/14/2024 7:20 PM | 97 | 0.49 | 0.40 | 0.50 | -0.51 | -51.00% | 80 | 38 | 54.00% |
CAVA240621C00098000 | 6/14/2024 7:24 PM | 98 | 0.37 | 0.30 | 0.40 | -0.54 | -59.34% | 24 | 38 | 54.69% |
CAVA240621C00099000 | 6/14/2024 7:34 PM | 99 | 0.30 | 0.25 | 0.35 | -0.40 | -57.14% | 27 | 11 | 56.84% |
CAVA240621C00100000 | 6/14/2024 7:53 PM | 100 | 0.25 | 0.20 | 0.25 | -0.29 | -53.70% | 129 | 1,678 | 56.93% |
CAVA240621C00101000 | 6/13/2024 2:40 PM | 101 | 0.36 | 0.15 | 0.25 | 0.00 | 0.00% | 4 | 6 | 59.38% |
CAVA240621C00102000 | 6/14/2024 2:45 PM | 102 | 0.10 | 0.10 | 0.20 | -0.25 | -71.43% | 53 | 6 | 59.47% |
CAVA240621C00103000 | 6/14/2024 6:42 PM | 103 | 0.10 | 0.10 | 0.20 | -0.15 | -60.00% | 5 | 3 | 63.09% |
CAVA240621C00104000 | 6/14/2024 7:39 PM | 104 | 0.12 | 0.10 | 0.15 | -0.07 | -36.84% | 37 | 11 | 64.26% |
CAVA240621C00105000 | 6/13/2024 7:57 PM | 105 | 0.20 | 0.05 | 0.25 | 0.00 | 0.00% | 50 | 574 | 70.12% |
CAVA240621C00106000 | 6/13/2024 2:20 PM | 106 | 0.17 | 0.00 | 0.75 | 0.00 | 0.00% | 31 | 37 | 89.16% |
CAVA240621C00107000 | 6/13/2024 1:40 PM | 107 | 0.20 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 6 | 86.62% |
CAVA240621C00108000 | 6/14/2024 4:08 PM | 108 | 0.14 | 0.00 | 0.55 | 0.03 | 27.27% | 3 | 1 | 90.23% |
CAVA240621C00110000 | 6/14/2024 5:43 PM | 110 | 0.05 | 0.05 | 0.15 | 0.00 | 0.00% | 41 | 224 | 80.66% |
CAVA240621C00115000 | 6/6/2024 3:14 PM | 115 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 11 | 103 | 85.94% |
CAVA240621C00120000 | 6/13/2024 4:06 PM | 120 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 22 | 579 | 90.63% |
CAVA240621C00125000 | 6/6/2024 2:35 PM | 125 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 13 | 234 | 101.56% |
CAVA240621C00135000 | 6/3/2024 4:43 PM | 135 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 16 | 16 | 165.82% |
CAVA240621C00140000 | 6/10/2024 1:58 PM | 140 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 74 | 131.25% |
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 | 278.13% |
CAVA240621P00040000 | 5/24/2024 2:21 PM | 40 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 36 | 240.63% |
CAVA240621P00045000 | 6/4/2024 4:56 PM | 45 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 43 | 225.00% |
CAVA240621P00050000 | 6/6/2024 1:36 PM | 50 | 0.20 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 63 | 193.75% |
CAVA240621P00055000 | 6/7/2024 1:43 PM | 55 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 392 | 164.84% |
CAVA240621P00060000 | 6/14/2024 5:36 PM | 60 | 0.05 | 0.00 | 0.10 | 0.04 | 400.00% | 11 | 1,218 | 138.28% |
CAVA240621P00065000 | 6/12/2024 2:11 PM | 65 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 176 | 547 | 103.91% |
CAVA240621P00066000 | 6/12/2024 5:24 PM | 66 | 0.30 | 0.00 | 0.25 | 0.00 | 0.00% | 20 | 33 | 125.00% |
CAVA240621P00067000 | 6/12/2024 2:49 PM | 67 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 37 | 135.55% |
CAVA240621P00068000 | 6/13/2024 3:23 PM | 68 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 19 | 90.63% |
CAVA240621P00069000 | 6/10/2024 2:30 PM | 69 | 0.11 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 124 | 124.22% |
CAVA240621P00070000 | 6/14/2024 7:24 PM | 70 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 22 | 560 | 82.81% |
CAVA240621P00071000 | 6/13/2024 6:49 PM | 71 | 0.07 | 0.00 | 0.05 | 0.02 | 40.00% | 26 | 99 | 78.13% |
CAVA240621P00072000 | 6/6/2024 5:50 PM | 72 | 0.40 | 0.05 | 0.15 | 0.00 | 0.00% | 2 | 28 | 90.63% |
CAVA240621P00073000 | 6/10/2024 3:32 PM | 73 | 0.21 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 28 | 92.19% |
CAVA240621P00074000 | 6/11/2024 2:12 PM | 74 | 0.15 | 0.05 | 0.30 | 0.00 | 0.00% | 15 | 50 | 89.84% |
CAVA240621P00075000 | 6/14/2024 5:56 PM | 75 | 0.08 | 0.05 | 0.10 | -0.27 | -77.14% | 11 | 510 | 72.66% |
CAVA240621P00076000 | 6/13/2024 5:44 PM | 76 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 1 | 65 | 74.61% |
CAVA240621P00077000 | 6/12/2024 2:03 PM | 77 | 0.15 | 0.05 | 0.20 | 0.00 | 0.00% | 8 | 132 | 69.73% |
CAVA240621P00078000 | 6/14/2024 7:54 PM | 78 | 0.10 | 0.10 | 0.20 | -0.05 | -33.33% | 8 | 145 | 67.38% |
CAVA240621P00079000 | 6/14/2024 5:30 PM | 79 | 0.20 | 0.05 | 0.25 | 0.05 | 33.33% | 2 | 116 | 62.50% |
CAVA240621P00080000 | 6/14/2024 7:46 PM | 80 | 0.17 | 0.15 | 0.20 | -0.03 | -15.00% | 62 | 1,480 | 59.47% |
CAVA240621P00081000 | 6/14/2024 7:28 PM | 81 | 0.20 | 0.20 | 0.25 | 0.00 | 0.00% | 10 | 66 | 57.72% |
CAVA240621P00082000 | 6/14/2024 6:56 PM | 82 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 48 | 99 | 56.54% |
CAVA240621P00083000 | 6/14/2024 7:44 PM | 83 | 0.35 | 0.35 | 0.45 | -0.05 | -12.50% | 78 | 2,169 | 55.52% |
CAVA240621P00084000 | 6/14/2024 7:57 PM | 84 | 0.54 | 0.45 | 0.55 | 0.22 | 68.75% | 63 | 141 | 53.42% |
CAVA240621P00085000 | 6/14/2024 7:51 PM | 85 | 0.65 | 0.65 | 0.70 | 0.22 | 51.16% | 170 | 1,068 | 52.93% |
CAVA240621P00086000 | 6/14/2024 7:07 PM | 86 | 0.80 | 0.40 | 0.95 | 0.03 | 3.90% | 44 | 240 | 53.91% |
CAVA240621P00087000 | 6/14/2024 7:37 PM | 87 | 1.18 | 1.10 | 1.25 | 0.33 | 38.82% | 93 | 616 | 52.10% |
CAVA240621P00088000 | 6/14/2024 7:55 PM | 88 | 1.50 | 1.45 | 1.60 | 0.55 | 57.89% | 227 | 100 | 52.00% |
CAVA240621P00089000 | 6/14/2024 7:41 PM | 89 | 1.88 | 1.80 | 2.00 | 0.63 | 50.40% | 49 | 117 | 51.05% |
CAVA240621P00090000 | 6/14/2024 7:55 PM | 90 | 2.42 | 2.30 | 2.45 | 0.88 | 57.14% | 242 | 381 | 50.88% |
CAVA240621P00091000 | 6/14/2024 7:53 PM | 91 | 2.85 | 2.85 | 3.00 | 0.75 | 35.71% | 64 | 233 | 50.83% |
CAVA240621P00092000 | 6/14/2024 3:34 PM | 92 | 4.00 | 3.40 | 3.70 | 1.38 | 52.67% | 12 | 161 | 51.03% |
CAVA240621P00093000 | 6/14/2024 5:14 PM | 93 | 4.60 | 4.10 | 4.40 | 1.40 | 43.75% | 4 | 11 | 51.51% |
CAVA240621P00095000 | 6/14/2024 5:40 PM | 95 | 6.05 | 5.50 | 6.00 | 0.65 | 12.04% | 16 | 82 | 51.07% |
CAVA240621P00096000 | 6/13/2024 7:23 PM | 96 | 5.15 | 5.90 | 7.50 | 0.00 | 0.00% | 1 | 1 | 55.08% |
CAVA240621P00100000 | 6/14/2024 7:54 PM | 100 | 10.00 | 9.20 | 10.50 | 1.96 | 24.38% | 2 | 31 | 67.29% |
CAVA240621P00105000 | 6/12/2024 7:12 PM | 105 | 13.50 | 13.60 | 16.20 | 0.00 | 0.00% | 2 | 0 | 116.70% |
CAVA240621P00110000 | 5/30/2024 2:41 PM | 110 | 20.00 | 18.80 | 21.20 | 0.00 | 0.00% | 2 | 0 | 138.57% |
CAVA240621P00120000 | 5/22/2024 6:30 PM | 120 | 43.40 | 29.40 | 31.20 | 0.00 | 0.00% | - | 0 | 124.41% |
CAVA240621P00130000 | 6/6/2024 1:33 PM | 130 | 42.50 | 38.80 | 42.00 | 0.00 | 0.00% | - | 0 | 161.13% |
Related Tickers
CMG Chipotle Mexican Grill, Inc.
3,271.71
+0.20%
BROS Dutch Bros Inc.
38.12
-0.81%
SG Sweetgreen, Inc.
31.54
-6.38%
TXRH Texas Roadhouse, Inc.
167.43
-2.17%
SBUX Starbucks Corporation
79.65
-0.74%
WING Wingstop Inc.
398.79
-1.97%
MCD McDonald's Corporation
253.58
-0.05%
SHAK Shake Shack Inc.
89.00
-4.29%
DPZ Domino's Pizza, Inc.
521.41
-1.11%
PTLO Portillo's Inc.
10.16
-4.06%