NYSE - Delayed Quote USD

CAVA Group, Inc. (CAVA)

Compare
89.93 -2.59 (-2.80%)
At close: June 14 at 4:03 PM EDT
89.99 +0.06 (+0.07%)
After hours: June 14 at 7:59 PM EDT

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 53.50 56.90 0.00 0.00% 2 2 416.80%
CAVA240621C00050000 6/3/2024 4:04 PM 50 38.90 39.00 41.90 0.00 0.00% 1 67 308.20%
CAVA240621C00055000 5/29/2024 5:01 PM 55 30.33 34.10 37.00 0.00 0.00% 10 15 275.39%
CAVA240621C00060000 6/10/2024 4:43 PM 60 28.50 28.90 32.00 0.00 0.00% 20 88 225.20%
CAVA240621C00065000 6/14/2024 2:30 PM 65 24.60 23.80 26.70 -1.67 -6.36% 1 109 169.34%
CAVA240621C00068000 6/13/2024 2:00 PM 68 24.30 20.90 23.40 0.00 0.00% 1 2 138.67%
CAVA240621C00069000 5/23/2024 6:46 PM 69 10.40 19.70 22.50 0.00 0.00% - 1 126.37%
CAVA240621C00070000 6/14/2024 4:37 PM 70 19.60 18.90 21.10 -1.90 -8.84% 10 353 103.91%
CAVA240621C00071000 6/14/2024 2:37 PM 71 17.91 17.50 20.30 -0.94 -4.99% 2 1 192.97%
CAVA240621C00072000 6/14/2024 6:06 PM 72 17.60 17.30 19.40 1.27 7.78% 1 23 132.23%
CAVA240621C00073000 5/23/2024 2:18 PM 73 9.47 15.90 17.40 0.00 0.00% - 1 129.30%
CAVA240621C00074000 5/29/2024 2:53 PM 74 9.00 14.70 17.10 0.00 0.00% - 1 159.86%
CAVA240621C00075000 6/13/2024 7:51 PM 75 14.85 13.60 16.40 -2.90 -16.34% 1 559 78.91%
CAVA240621C00076000 6/12/2024 2:49 PM 76 15.80 12.60 15.10 0.00 0.00% 2 13 144.34%
CAVA240621C00077000 6/6/2024 5:50 PM 77 8.88 12.40 13.90 0.00 0.00% 1 8 85.74%
CAVA240621C00078000 6/13/2024 5:47 PM 78 12.70 10.70 13.50 0.00 0.00% 1 120 75.78%
CAVA240621C00079000 6/14/2024 2:33 PM 79 10.00 9.90 12.20 -2.80 -21.88% 1 30 65.43%
CAVA240621C00080000 6/14/2024 4:53 PM 80 9.61 9.30 11.90 -1.59 -14.20% 22 864 93.26%
CAVA240621C00081000 6/14/2024 2:43 PM 81 8.50 8.10 10.20 0.40 4.94% 5 47 62.89%
CAVA240621C00082000 6/13/2024 1:30 PM 82 10.50 7.60 9.20 0.00 0.00% 1 38 70.61%
CAVA240621C00083000 6/12/2024 7:35 PM 83 8.55 6.20 7.70 0.00 0.00% 6 62 76.03%
CAVA240621C00084000 6/13/2024 6:28 PM 84 7.70 5.60 7.30 0.00 0.00% 2 72 59.33%
CAVA240621C00085000 6/14/2024 7:41 PM 85 6.00 5.50 5.90 -1.90 -24.05% 53 887 61.23%
CAVA240621C00086000 6/14/2024 6:17 PM 86 4.45 4.30 5.20 -2.29 -33.98% 23 118 55.08%
CAVA240621C00087000 6/14/2024 3:47 PM 87 4.00 4.00 5.10 -1.10 -21.57% 11 239 68.99%
CAVA240621C00088000 6/14/2024 7:32 PM 88 3.85 3.40 3.70 -1.55 -28.70% 57 236 59.38%
CAVA240621C00089000 6/14/2024 7:53 PM 89 3.00 2.85 3.00 -0.88 -22.68% 223 278 58.20%
CAVA240621C00090000 6/14/2024 7:58 PM 90 2.35 2.30 2.50 -1.75 -42.68% 595 1,819 57.96%
CAVA240621C00091000 6/14/2024 7:57 PM 91 2.05 1.85 2.05 -1.05 -33.87% 230 215 57.96%
CAVA240621C00092000 6/14/2024 7:55 PM 92 1.53 1.40 1.60 -1.39 -47.60% 223 216 56.40%
CAVA240621C00093000 6/14/2024 7:57 PM 93 1.17 1.15 1.30 -1.35 -53.57% 126 129 57.67%
CAVA240621C00094000 6/14/2024 7:54 PM 94 1.00 0.95 1.05 -1.12 -52.83% 228 88 58.98%
CAVA240621C00095000 6/14/2024 7:59 PM 95 0.80 0.70 0.80 -0.95 -54.29% 5,615 1,294 58.20%
CAVA240621C00096000 6/14/2024 7:34 PM 96 0.60 0.50 0.65 -0.80 -57.14% 133 110 58.40%
CAVA240621C00097000 6/14/2024 7:20 PM 97 0.49 0.40 0.50 -0.51 -51.00% 80 38 59.18%
CAVA240621C00098000 6/14/2024 7:59 PM 98 0.37 0.30 0.40 -0.54 -59.34% 24 38 59.86%
CAVA240621C00099000 6/14/2024 7:34 PM 99 0.30 0.25 0.35 -0.40 -57.14% 27 11 62.21%
CAVA240621C00100000 6/14/2024 7:34 PM 100 0.25 0.20 0.25 -0.29 -53.70% 129 1,678 62.31%
CAVA240621C00101000 6/13/2024 2:40 PM 101 0.36 0.15 0.25 0.00 0.00% 4 6 65.04%
CAVA240621C00102000 6/14/2024 2:45 PM 102 0.10 0.10 0.20 -0.25 -71.43% 53 6 65.14%
CAVA240621C00103000 6/14/2024 6:42 PM 103 0.10 0.10 0.20 -0.15 -60.00% 5 3 69.14%
CAVA240621C00104000 6/14/2024 7:39 PM 104 0.12 0.10 0.15 -0.07 -36.84% 37 11 70.51%
CAVA240621C00105000 6/13/2024 7:57 PM 105 0.20 0.05 0.25 0.00 0.00% 50 574 76.76%
CAVA240621C00106000 6/13/2024 2:20 PM 106 0.17 0.00 0.75 0.00 0.00% 31 37 97.66%
CAVA240621C00107000 6/13/2024 1:40 PM 107 0.20 0.00 0.55 0.00 0.00% 1 6 94.92%
CAVA240621C00108000 6/12/2024 2:57 PM 108 0.14 0.00 0.55 0.03 27.27% 3 1 98.83%
CAVA240621C00110000 6/14/2024 2:56 PM 110 0.05 0.05 0.15 0.00 0.00% 41 224 88.28%
CAVA240621C00115000 6/6/2024 3:14 PM 115 0.10 0.00 0.10 0.00 0.00% 11 103 94.14%
CAVA240621C00120000 6/13/2024 4:06 PM 120 0.04 0.00 0.05 0.00 0.00% 22 579 99.22%
CAVA240621C00125000 6/6/2024 2:35 PM 125 0.05 0.00 0.05 0.00 0.00% 13 234 110.94%
CAVA240621C00135000 6/3/2024 4:43 PM 135 0.05 0.00 0.50 0.00 0.00% 16 16 181.64%
CAVA240621C00140000 6/10/2024 1:58 PM 140 0.03 0.00 0.05 0.00 0.00% 2 74 143.75%

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% - 665 304.69%
CAVA240621P00040000 5/24/2024 2:21 PM 40 0.05 0.00 0.05 0.00 0.00% 2 36 264.06%
CAVA240621P00045000 6/4/2024 4:56 PM 45 0.06 0.00 0.10 0.00 0.00% 4 43 246.88%
CAVA240621P00050000 6/6/2024 1:36 PM 50 0.20 0.00 0.10 0.00 0.00% 1 63 212.50%
CAVA240621P00055000 6/7/2024 1:43 PM 55 0.05 0.00 0.10 0.00 0.00% 1 392 180.47%
CAVA240621P00060000 6/14/2024 5:36 PM 60 0.05 0.00 0.10 0.04 400.00% 11 1,218 151.56%
CAVA240621P00065000 6/12/2024 2:11 PM 65 0.05 0.00 0.05 0.00 0.00% 176 547 114.06%
CAVA240621P00066000 6/12/2024 5:24 PM 66 0.30 0.00 0.25 0.00 0.00% 20 33 136.72%
CAVA240621P00067000 6/12/2024 2:49 PM 67 0.05 0.00 0.50 0.00 0.00% 1 37 148.44%
CAVA240621P00068000 6/13/2024 3:23 PM 68 0.05 0.00 0.05 0.00 0.00% 10 19 99.22%
CAVA240621P00069000 6/10/2024 2:30 PM 69 0.11 0.00 0.50 0.00 0.00% 10 124 136.13%
CAVA240621P00070000 6/14/2024 7:24 PM 70 0.05 0.00 0.05 0.00 0.00% 22 560 90.63%
CAVA240621P00071000 6/14/2024 1:37 PM 71 0.07 0.00 0.05 0.02 40.00% 26 99 85.94%
CAVA240621P00072000 6/6/2024 5:50 PM 72 0.40 0.05 0.15 0.00 0.00% 2 28 99.22%
CAVA240621P00073000 6/10/2024 3:32 PM 73 0.21 0.00 0.30 0.00 0.00% 2 28 101.17%
CAVA240621P00074000 6/11/2024 2:12 PM 74 0.15 0.05 0.30 0.00 0.00% 15 50 98.44%
CAVA240621P00075000 6/14/2024 5:56 PM 75 0.08 0.05 0.10 -0.27 -77.14% 11 510 79.69%
CAVA240621P00076000 6/13/2024 5:44 PM 76 0.10 0.05 0.20 0.00 0.00% 1 65 81.64%
CAVA240621P00077000 6/12/2024 2:03 PM 77 0.15 0.05 0.20 0.00 0.00% 8 132 76.56%
CAVA240621P00078000 6/14/2024 7:54 PM 78 0.10 0.10 0.20 -0.05 -33.33% 8 145 73.83%
CAVA240621P00079000 6/14/2024 5:30 PM 79 0.20 0.05 0.25 0.05 33.33% 2 116 68.36%
CAVA240621P00080000 6/14/2024 7:46 PM 80 0.17 0.15 0.20 -0.03 -15.00% 62 1,480 65.14%
CAVA240621P00081000 6/14/2024 7:28 PM 81 0.20 0.20 0.25 0.00 0.00% 10 66 63.28%
CAVA240621P00082000 6/14/2024 6:13 PM 82 0.30 0.25 0.35 -0.05 -14.29% 48 99 61.91%
CAVA240621P00083000 6/14/2024 7:44 PM 83 0.35 0.35 0.45 -0.05 -12.50% 78 2,169 60.84%
CAVA240621P00084000 6/14/2024 7:57 PM 84 0.54 0.45 0.55 0.22 68.75% 63 141 58.50%
CAVA240621P00085000 6/14/2024 7:51 PM 85 0.65 0.65 0.70 0.22 51.16% 170 1,068 58.01%
CAVA240621P00086000 6/14/2024 7:40 PM 86 0.80 0.40 0.95 0.03 3.90% 44 240 50.49%
CAVA240621P00087000 6/14/2024 7:59 PM 87 1.18 1.10 1.25 0.33 38.82% 93 616 57.03%
CAVA240621P00088000 6/14/2024 7:55 PM 88 1.50 1.45 1.60 0.55 57.89% 227 100 56.98%
CAVA240621P00089000 6/14/2024 7:58 PM 89 1.88 1.80 2.00 0.63 50.40% 49 117 55.91%
CAVA240621P00090000 6/14/2024 7:55 PM 90 2.42 2.30 2.45 0.88 57.14% 242 381 55.71%
CAVA240621P00091000 6/14/2024 7:53 PM 91 2.85 2.85 3.00 0.75 35.71% 64 233 55.66%
CAVA240621P00092000 6/14/2024 3:34 PM 92 4.00 3.40 3.70 1.38 52.67% 12 161 55.86%
CAVA240621P00093000 6/14/2024 5:14 PM 93 4.60 4.10 4.40 1.40 43.75% 4 11 56.45%
CAVA240621P00095000 6/14/2024 5:40 PM 95 6.05 5.50 6.00 0.65 12.04% 16 82 55.96%
CAVA240621P00096000 6/13/2024 7:23 PM 96 5.15 5.90 7.50 0.00 0.00% 1 1 60.35%
CAVA240621P00100000 6/14/2024 7:54 PM 100 10.00 9.20 10.50 1.96 24.38% 2 31 73.63%
CAVA240621P00105000 6/12/2024 7:12 PM 105 13.50 13.60 16.20 0.00 0.00% 2 0 127.83%
CAVA240621P00110000 5/30/2024 2:41 PM 110 20.00 18.80 21.20 0.00 0.00% 2 0 151.76%
CAVA240621P00120000 5/22/2024 6:30 PM 120 43.40 29.40 31.20 0.00 0.00% - 0 136.13%
CAVA240621P00130000 6/6/2024 1:33 PM 130 42.50 38.80 42.00 0.00 0.00% - 0 176.37%

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%