NYSE • USD
CAVA Group, Inc. (CAVA)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAVA240607C00055000 | 5/29/2024 2:53 PM | 55 | 26.00 | 35.50 | 39.70 | 0.00 | 0.00% | 10 | 9 | 160.16% |
| CAVA240607C00057000 | 5/29/2024 1:46 PM | 57 | 20.18 | 33.50 | 37.40 | 0.00 | 0.00% | 3 | 3 | 303.22% |
| CAVA240607C00058000 | 5/30/2024 2:40 PM | 58 | 33.48 | 32.30 | 36.10 | 0.00 | 0.00% | 3 | 3 | 279.59% |
| CAVA240607C00060000 | 5/30/2024 6:24 PM | 60 | 37.00 | 30.50 | 34.30 | 0.00 | 0.00% | 10 | 12 | 273.44% |
| CAVA240607C00061000 | 5/30/2024 1:45 PM | 61 | 28.75 | 29.50 | 33.90 | 0.00 | 0.00% | 4 | 5 | 153.52% |
| CAVA240607C00062000 | 5/29/2024 1:37 PM | 62 | 17.78 | 28.30 | 32.30 | 0.00 | 0.00% | 3 | 3 | 257.42% |
| CAVA240607C00063000 | 5/13/2024 5:40 PM | 63 | 13.80 | 27.10 | 31.30 | 0.00 | 0.00% | 1 | 1 | 249.61% |
| CAVA240607C00064000 | 5/10/2024 1:49 PM | 64 | 16.00 | 26.60 | 30.70 | 0.00 | 0.00% | 3 | 3 | 129.30% |
| CAVA240607C00065000 | 5/31/2024 4:35 PM | 65 | 26.09 | 25.30 | 29.30 | 2.01 | 8.35% | 5 | 36 | 234.28% |
| CAVA240607C00066000 | 5/31/2024 7:29 PM | 66 | 25.40 | 24.70 | 28.50 | 2.31 | 10.00% | 1 | 11 | 108.59% |
| CAVA240607C00067000 | 5/23/2024 3:53 PM | 67 | 13.03 | 23.30 | 27.30 | 0.00 | 0.00% | 1 | 15 | 219.34% |
| CAVA240607C00068000 | 5/28/2024 2:24 PM | 68 | 18.10 | 22.90 | 26.30 | 0.00 | 0.00% | 2 | 12 | 100.00% |
| CAVA240607C00069000 | 5/29/2024 7:17 PM | 69 | 20.00 | 22.00 | 25.80 | 0.00 | 0.00% | 2 | 27 | 133.40% |
| CAVA240607C00070000 | 5/30/2024 6:33 PM | 70 | 24.00 | 21.10 | 24.90 | 0.00 | 0.00% | 2 | 34 | 135.25% |
| CAVA240607C00071000 | 5/29/2024 2:45 PM | 71 | 9.40 | 19.90 | 23.90 | 0.00 | 0.00% | 14 | 17 | 122.66% |
| CAVA240607C00072000 | 5/30/2024 7:49 PM | 72 | 21.52 | 19.40 | 22.60 | 0.00 | 0.00% | 3 | 16 | 124.22% |
| CAVA240607C00073000 | 5/31/2024 2:35 PM | 73 | 16.78 | 18.00 | 21.80 | -1.22 | -6.78% | 3 | 246 | 112.11% |
| CAVA240607C00074000 | 5/29/2024 6:27 PM | 74 | 13.50 | 16.70 | 21.00 | 0.00 | 0.00% | 12 | 27 | 103.32% |
| CAVA240607C00075000 | 5/31/2024 7:59 PM | 75 | 17.91 | 17.50 | 19.90 | -2.99 | -14.31% | 13 | 131 | 140.43% |
| CAVA240607C00076000 | 5/30/2024 7:43 PM | 76 | 17.80 | 14.50 | 18.30 | 0.00 | 0.00% | 16 | 22 | 155.22% |
| CAVA240607C00077000 | 5/31/2024 7:59 PM | 77 | 15.75 | 13.70 | 15.80 | -2.55 | -13.93% | 7 | 100 | 84.86% |
| CAVA240607C00078000 | 5/31/2024 7:56 PM | 78 | 15.00 | 14.10 | 16.10 | -2.00 | -11.76% | 14 | 176 | 97.07% |
| CAVA240607C00079000 | 5/31/2024 2:35 PM | 79 | 11.20 | 12.20 | 15.70 | -4.20 | -27.27% | 3 | 102 | 84.18% |
| CAVA240607C00080000 | 5/31/2024 7:02 PM | 80 | 11.20 | 10.80 | 14.00 | -3.36 | -23.08% | 21 | 136 | 118.60% |
| CAVA240607C00081000 | 5/31/2024 7:25 PM | 81 | 10.43 | 10.20 | 13.40 | -4.23 | -28.85% | 3 | 29 | 65.72% |
| CAVA240607C00082000 | 5/31/2024 2:20 PM | 82 | 10.64 | 9.40 | 12.70 | -3.16 | -22.90% | 4 | 235 | 73.14% |
| CAVA240607C00083000 | 5/31/2024 7:44 PM | 83 | 9.94 | 8.40 | 11.80 | -1.56 | -13.57% | 5 | 135 | 69.73% |
| CAVA240607C00084000 | 5/31/2024 7:40 PM | 84 | 9.00 | 7.40 | 10.40 | -0.90 | -9.09% | 280 | 1,068 | 56.15% |
| CAVA240607C00085000 | 5/31/2024 7:59 PM | 85 | 8.11 | 7.10 | 9.60 | -0.39 | -4.59% | 78 | 449 | 66.99% |
| CAVA240607C00086000 | 5/31/2024 6:18 PM | 86 | 5.69 | 6.10 | 7.90 | -1.61 | -22.05% | 22 | 140 | 76.07% |
| CAVA240607C00087000 | 5/31/2024 7:36 PM | 87 | 5.40 | 5.90 | 7.80 | -3.33 | -38.14% | 21 | 157 | 68.07% |
| CAVA240607C00088000 | 5/31/2024 7:17 PM | 88 | 4.60 | 4.50 | 6.70 | -0.90 | -16.36% | 60 | 62 | 55.08% |
| CAVA240607C00089000 | 5/31/2024 7:28 PM | 89 | 3.91 | 4.30 | 6.00 | -3.39 | -46.44% | 87 | 56 | 60.89% |
| CAVA240607C00090000 | 5/31/2024 7:58 PM | 90 | 4.60 | 3.90 | 4.60 | -0.55 | -10.68% | 533 | 970 | 55.37% |
| CAVA240607C00091000 | 5/31/2024 7:58 PM | 91 | 3.90 | 3.60 | 4.10 | -1.56 | -28.57% | 177 | 48 | 59.42% |
| CAVA240607C00092000 | 5/31/2024 7:57 PM | 92 | 3.30 | 3.10 | 3.40 | -0.79 | -19.32% | 268 | 43 | 58.20% |
| CAVA240607C00093000 | 5/31/2024 8:00 PM | 93 | 2.84 | 2.60 | 3.00 | -2.19 | -43.54% | 318 | 185 | 58.94% |
| CAVA240607C00094000 | 5/31/2024 7:59 PM | 94 | 2.35 | 1.80 | 2.65 | -0.75 | -24.19% | 294 | 111 | 56.15% |
| CAVA240607C00095000 | 5/31/2024 7:59 PM | 95 | 2.10 | 1.95 | 2.15 | -0.65 | -23.64% | 1,814 | 930 | 60.30% |
| CAVA240607C00096000 | 5/31/2024 7:22 PM | 96 | 1.25 | 1.35 | 1.90 | -1.07 | -46.12% | 307 | 84 | 58.45% |
| CAVA240607C00097000 | 5/31/2024 7:58 PM | 97 | 1.40 | 0.70 | 1.85 | -0.80 | -36.36% | 201 | 117 | 57.08% |
| CAVA240607C00098000 | 5/31/2024 7:50 PM | 98 | 1.22 | 1.15 | 1.45 | -0.58 | -32.22% | 45 | 77 | 63.53% |
| CAVA240607C00099000 | 5/31/2024 7:18 PM | 99 | 0.74 | 0.80 | 1.20 | -1.26 | -63.00% | 108 | 117 | 61.62% |
| CAVA240607C00100000 | 5/31/2024 7:59 PM | 100 | 0.90 | 0.80 | 0.95 | -0.50 | -35.71% | 1,050 | 1,234 | 63.38% |
| CAVA240607C00101000 | 5/31/2024 7:49 PM | 101 | 0.72 | 0.25 | 0.90 | -0.80 | -52.63% | 63 | 23 | 58.98% |
| CAVA240607C00102000 | 5/31/2024 7:44 PM | 102 | 0.65 | 0.05 | 0.70 | -0.35 | -35.00% | 61 | 35 | 55.86% |
| CAVA240607C00103000 | 5/31/2024 7:21 PM | 103 | 0.37 | 0.45 | 0.60 | -1.15 | -75.66% | 61 | 45 | 65.77% |
| CAVA240607C00104000 | 5/31/2024 7:59 PM | 104 | 0.45 | 0.40 | 0.50 | -1.50 | -76.92% | 116 | 206 | 66.89% |
| CAVA240607C00105000 | 5/31/2024 7:33 PM | 105 | 0.41 | 0.20 | 0.45 | -0.28 | -40.58% | 423 | 1,231 | 65.04% |
| CAVA240607C00106000 | 5/31/2024 6:02 PM | 106 | 0.27 | 0.20 | 0.40 | -0.32 | -54.24% | 10 | 20 | 67.38% |
| CAVA240607C00107000 | 5/31/2024 7:17 PM | 107 | 0.20 | 0.00 | 0.35 | -0.39 | -66.10% | 53 | 63 | 63.09% |
| CAVA240607C00108000 | 5/31/2024 7:45 PM | 108 | 0.20 | 0.20 | 0.30 | -0.85 | -80.95% | 7 | 21 | 71.29% |
| CAVA240607C00109000 | 5/31/2024 7:49 PM | 109 | 0.20 | 0.15 | 0.25 | -0.40 | -66.67% | 46 | 22 | 71.29% |
| CAVA240607C00110000 | 5/31/2024 7:59 PM | 110 | 0.20 | 0.10 | 0.20 | -0.15 | -42.86% | 325 | 532 | 70.31% |
| CAVA240607C00111000 | 5/31/2024 3:47 PM | 111 | 0.20 | 0.05 | 0.25 | -0.38 | -65.52% | 4 | 14 | 73.24% |
| CAVA240607C00112000 | 5/31/2024 2:38 PM | 112 | 0.10 | 0.05 | 0.20 | -0.25 | -71.43% | 16 | 19 | 73.83% |
| CAVA240607C00113000 | 5/31/2024 2:45 PM | 113 | 0.10 | 0.05 | 0.15 | -0.49 | -83.05% | 30 | 3 | 73.83% |
| CAVA240607C00114000 | 5/31/2024 5:33 PM | 114 | 0.10 | 0.05 | 0.10 | -0.30 | -75.00% | 86 | 391 | 73.05% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAVA240607P00040000 | 5/22/2024 4:05 PM | 40 | 0.06 | 0.00 | 0.60 | 0.00 | 0.00% | - | 120 | 320.31% |
| CAVA240607P00045000 | 5/20/2024 2:26 PM | 45 | 0.06 | 0.00 | 0.95 | 0.00 | 0.00% | - | 3 | 304.30% |
| CAVA240607P00049000 | 5/24/2024 6:22 PM | 49 | 0.05 | 0.00 | 0.55 | 0.00 | 0.00% | 21 | 26 | 246.29% |
| CAVA240607P00050000 | 5/29/2024 1:41 PM | 50 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 33 | 50 | 196.48% |
| CAVA240607P00051000 | 5/29/2024 2:11 PM | 51 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 14 | 51 | 167.19% |
| CAVA240607P00052000 | 5/29/2024 3:07 PM | 52 | 0.05 | 0.00 | 0.55 | 0.00 | 0.00% | 86 | 95 | 225.78% |
| CAVA240607P00053000 | 5/29/2024 1:55 PM | 53 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 172 | 252 | 157.03% |
| CAVA240607P00054000 | 5/29/2024 1:38 PM | 54 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 25 | 30 | 225.39% |
| CAVA240607P00055000 | 5/29/2024 1:35 PM | 55 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 14 | 146.88% |
| CAVA240607P00056000 | 5/2/2024 7:26 PM | 56 | 1.05 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 196.88% |
| CAVA240607P00057000 | 5/30/2024 5:07 PM | 57 | 0.01 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 0 | 215.82% |
| CAVA240607P00058000 | 5/29/2024 5:56 PM | 58 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 2 | 29 | 177.93% |
| CAVA240607P00059000 | 5/29/2024 6:21 PM | 59 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 8 | 7 | 172.27% |
| CAVA240607P00060000 | 5/31/2024 1:34 PM | 60 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 170 | 166.60% |
| CAVA240607P00061000 | 5/29/2024 7:27 PM | 61 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 27 | 24 | 131.25% |
| CAVA240607P00062000 | 5/31/2024 6:56 PM | 62 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 12 | 148.44% |
| CAVA240607P00063000 | 5/29/2024 1:47 PM | 63 | 0.16 | 0.00 | 0.55 | 0.00 | 0.00% | 2 | 50 | 159.18% |
| CAVA240607P00064000 | 5/30/2024 4:07 PM | 64 | 0.05 | 0.00 | 0.55 | 0.00 | 0.00% | 10 | 15 | 153.71% |
| CAVA240607P00065000 | 5/31/2024 5:18 PM | 65 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 12 | 211 | 103.91% |
| CAVA240607P00066000 | 5/30/2024 4:17 PM | 66 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 54 | 67 | 99.22% |
| CAVA240607P00067000 | 5/30/2024 6:46 PM | 67 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 31 | 103 | 95.31% |
| CAVA240607P00068000 | 5/31/2024 7:33 PM | 68 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 17 | 214 | 91.41% |
| CAVA240607P00069000 | 5/31/2024 7:36 PM | 69 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 65 | 133 | 87.50% |
| CAVA240607P00070000 | 5/31/2024 7:07 PM | 70 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 5 | 620 | 91.80% |
| CAVA240607P00071000 | 5/31/2024 3:11 PM | 71 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 2 | 72 | 87.50% |
| CAVA240607P00072000 | 5/31/2024 3:42 PM | 72 | 0.08 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 89 | 88.67% |
| CAVA240607P00073000 | 5/30/2024 6:31 PM | 73 | 0.08 | 0.05 | 0.60 | 0.00 | 0.00% | 124 | 151 | 110.35% |
| CAVA240607P00074000 | 5/31/2024 6:41 PM | 74 | 0.05 | 0.00 | 1.15 | 0.00 | 0.00% | 7 | 197 | 120.51% |
| CAVA240607P00075000 | 5/31/2024 2:07 PM | 75 | 0.03 | 0.05 | 0.60 | -0.07 | -70.00% | 3 | 196 | 100.10% |
| CAVA240607P00076000 | 5/31/2024 4:43 PM | 76 | 0.10 | 0.05 | 0.50 | 0.05 | 100.00% | 3 | 159 | 91.60% |
| CAVA240607P00077000 | 5/30/2024 6:47 PM | 77 | 0.15 | 0.05 | 0.10 | 0.05 | 50.00% | 1 | 81 | 67.77% |
| CAVA240607P00078000 | 5/31/2024 7:02 PM | 78 | 0.10 | 0.05 | 0.55 | -0.05 | -33.33% | 13 | 75 | 83.40% |
| CAVA240607P00079000 | 5/31/2024 3:02 PM | 79 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 23 | 77 | 62.70% |
| CAVA240607P00080000 | 5/31/2024 6:50 PM | 80 | 0.17 | 0.10 | 0.20 | 0.00 | 0.00% | 165 | 333 | 63.28% |
| CAVA240607P00081000 | 5/31/2024 6:42 PM | 81 | 0.22 | 0.10 | 0.20 | 0.07 | 46.67% | 50 | 68 | 58.79% |
| CAVA240607P00082000 | 5/31/2024 6:06 PM | 82 | 0.30 | 0.15 | 0.25 | 0.11 | 57.89% | 36 | 90 | 57.91% |
| CAVA240607P00083000 | 5/31/2024 7:44 PM | 83 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 136 | 96 | 56.15% |
| CAVA240607P00084000 | 5/31/2024 7:55 PM | 84 | 0.35 | 0.30 | 0.40 | -0.10 | -22.22% | 105 | 122 | 56.15% |
| CAVA240607P00085000 | 5/31/2024 7:58 PM | 85 | 0.45 | 0.40 | 0.50 | -0.10 | -18.18% | 534 | 296 | 55.08% |
| CAVA240607P00086000 | 5/31/2024 7:46 PM | 86 | 0.66 | 0.50 | 0.80 | 0.01 | 1.54% | 143 | 82 | 56.40% |
| CAVA240607P00087000 | 5/31/2024 7:51 PM | 87 | 0.85 | 0.75 | 0.85 | -0.07 | -7.61% | 217 | 86 | 54.88% |
| CAVA240607P00088000 | 5/31/2024 7:59 PM | 88 | 1.10 | 1.00 | 1.10 | -0.10 | -8.33% | 138 | 74 | 55.08% |
| CAVA240607P00089000 | 5/31/2024 7:54 PM | 89 | 1.34 | 1.15 | 2.45 | -0.16 | -10.67% | 94 | 99 | 65.28% |
| CAVA240607P00090000 | 5/31/2024 7:56 PM | 90 | 1.67 | 1.60 | 1.90 | -0.20 | -10.70% | 891 | 287 | 56.45% |
| CAVA240607P00091000 | 5/31/2024 7:45 PM | 91 | 2.15 | 2.00 | 2.30 | -0.45 | -17.31% | 299 | 510 | 56.40% |
| CAVA240607P00092000 | 5/31/2024 7:59 PM | 92 | 2.58 | 2.45 | 2.75 | 0.13 | 5.31% | 181 | 459 | 56.25% |
| CAVA240607P00093000 | 5/31/2024 7:50 PM | 93 | 3.30 | 3.00 | 3.40 | 0.00 | 0.00% | 213 | 33 | 57.96% |
| CAVA240607P00094000 | 5/31/2024 2:49 PM | 94 | 4.50 | 3.10 | 4.70 | 0.50 | 12.50% | 47 | 154 | 60.60% |
| CAVA240607P00095000 | 5/31/2024 7:47 PM | 95 | 4.40 | 3.80 | 4.50 | -0.05 | -1.12% | 142 | 123 | 53.17% |
| CAVA240607P00096000 | 5/31/2024 6:46 PM | 96 | 5.10 | 4.80 | 5.30 | 0.10 | 2.00% | 8 | 35 | 57.93% |
| CAVA240607P00097000 | 5/30/2024 7:58 PM | 97 | 4.70 | 5.50 | 6.50 | -1.07 | -18.54% | 1 | 7 | 63.23% |
| CAVA240607P00099000 | 5/31/2024 2:25 PM | 99 | 8.50 | 5.80 | 7.70 | 1.80 | 26.87% | 27 | 2 | 67.92% |
| CAVA240607P00100000 | 5/30/2024 7:46 PM | 100 | 9.20 | 7.60 | 9.30 | 2.20 | 31.43% | 2 | 23 | 66.75% |
| CAVA240607P00102000 | 5/31/2024 1:43 PM | 102 | 8.40 | 8.00 | 10.80 | -1.60 | -16.00% | 8 | 10 | 85.99% |
| CAVA240607P00105000 | 5/29/2024 1:38 PM | 105 | 26.50 | 10.60 | 14.30 | 0.00 | 0.00% | 5 | 5 | 113.53% |
| CAVA240607P00108000 | 5/31/2024 7:00 PM | 108 | 17.20 | 13.50 | 17.00 | 2.20 | 14.67% | 1 | 1 | 119.19% |
| CAVA240607P00109000 | 5/30/2024 6:26 PM | 109 | 13.90 | 14.90 | 17.40 | 0.00 | 0.00% | 2 | 2 | 104.93% |
| CAVA240607P00110000 | 5/30/2024 7:38 PM | 110 | 16.00 | 15.60 | 19.20 | 0.00 | 0.00% | 950 | 236 | 133.40% |
Related Tickers
CMG Chipotle Mexican Grill, Inc.
3,129.52
+0.76%
SBUX Starbucks Corporation
80.22
+1.85%
SG Sweetgreen, Inc.
30.75
+3.81%
MCD McDonald's Corporation
258.89
+2.71%
BROS Dutch Bros Inc.
35.39
-0.81%
WING Wingstop Inc.
368.65
-4.49%
TXRH Texas Roadhouse, Inc.
172.67
+0.16%
SHAK Shake Shack Inc.
94.89
+0.63%
CBRL Cracker Barrel Old Country Store, Inc.
48.78
+1.37%
DPZ Domino's Pizza, Inc.
508.58
-0.10%