NYSE - Delayed Quote • USD
CAVA Group, Inc. (CAVA)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAVA240524C00050000 | 5/16/2024 6:14 PM | 50 | 28.00 | 26.30 | 28.00 | 0.00 | 0.00% | 7 | 53 | 225.98% |
| CAVA240524C00053000 | 5/15/2024 4:59 PM | 53 | 25.66 | 24.00 | 24.60 | 0.00 | 0.00% | 3 | 4 | 109.38% |
| CAVA240524C00055000 | 5/15/2024 5:01 PM | 55 | 23.45 | 21.90 | 23.00 | 0.00 | 0.00% | 3 | 3 | 135.55% |
| CAVA240524C00059000 | 5/8/2024 2:29 PM | 59 | 16.43 | 17.90 | 18.70 | 0.00 | 0.00% | 10 | 2 | 81.25% |
| CAVA240524C00060000 | 5/15/2024 2:34 PM | 60 | 17.97 | 17.00 | 18.10 | 0.00 | 0.00% | 1 | 55 | 116.11% |
| CAVA240524C00061000 | 5/6/2024 4:52 PM | 61 | 15.33 | 16.10 | 16.70 | 0.00 | 0.00% | 23 | 26 | 93.75% |
| CAVA240524C00062000 | 5/17/2024 6:49 PM | 62 | 15.25 | 15.00 | 16.30 | 7.25 | 90.62% | 1 | 32 | 111.52% |
| CAVA240524C00063000 | 4/26/2024 2:55 PM | 63 | 5.80 | 14.00 | 15.70 | 0.00 | 0.00% | 14 | 12 | 117.68% |
| CAVA240524C00064000 | 5/1/2024 6:52 PM | 64 | 8.00 | 13.10 | 13.70 | 0.00 | 0.00% | 3 | 10 | 77.54% |
| CAVA240524C00065000 | 5/14/2024 3:10 PM | 65 | 12.22 | 12.10 | 13.30 | -1.78 | -12.71% | 4 | 46 | 95.61% |
| CAVA240524C00066000 | 5/7/2024 7:14 PM | 66 | 9.23 | 11.10 | 11.90 | 0.00 | 0.00% | 17 | 17 | 75.98% |
| CAVA240524C00067000 | 5/10/2024 2:58 PM | 67 | 11.25 | 10.20 | 11.70 | 0.00 | 0.00% | 1 | 33 | 95.12% |
| CAVA240524C00068000 | 5/8/2024 5:31 PM | 68 | 7.50 | 9.10 | 10.10 | 0.00 | 0.00% | 8 | 69 | 70.80% |
| CAVA240524C00069000 | 5/14/2024 6:31 PM | 69 | 7.88 | 8.10 | 8.70 | -0.62 | -7.29% | 2 | 43 | 51.17% |
| CAVA240524C00070000 | 5/17/2024 2:25 PM | 70 | 6.98 | 7.20 | 7.90 | -1.92 | -21.57% | 6 | 203 | 55.86% |
| CAVA240524C00071000 | 5/10/2024 1:57 PM | 71 | 9.30 | 6.30 | 7.30 | 0.00 | 0.00% | 9 | 35 | 61.08% |
| CAVA240524C00072000 | 5/17/2024 5:52 PM | 72 | 5.68 | 5.50 | 5.90 | -1.12 | -16.47% | 20 | 10 | 50.29% |
| CAVA240524C00073000 | 5/17/2024 7:30 PM | 73 | 4.75 | 4.60 | 5.00 | -1.82 | -27.70% | 2 | 70 | 53.96% |
| CAVA240524C00074000 | 5/17/2024 7:11 PM | 74 | 3.99 | 2.75 | 4.30 | -0.81 | -16.88% | 27 | 54 | 54.98% |
| CAVA240524C00075000 | 5/17/2024 6:30 PM | 75 | 3.10 | 2.10 | 3.50 | -1.43 | -31.57% | 137 | 133 | 51.66% |
| CAVA240524C00076000 | 5/17/2024 7:56 PM | 76 | 2.60 | 2.65 | 2.75 | -1.25 | -32.47% | 146 | 139 | 48.34% |
| CAVA240524C00077000 | 5/17/2024 7:55 PM | 77 | 1.99 | 2.10 | 2.20 | -1.01 | -33.67% | 78 | 184 | 48.29% |
| CAVA240524C00078000 | 5/17/2024 7:59 PM | 78 | 1.65 | 1.60 | 1.75 | -0.45 | -21.43% | 327 | 622 | 48.73% |
| CAVA240524C00079000 | 5/17/2024 7:38 PM | 79 | 1.15 | 1.25 | 1.35 | -0.89 | -43.63% | 54 | 137 | 48.63% |
| CAVA240524C00080000 | 5/17/2024 7:58 PM | 80 | 0.93 | 0.90 | 1.00 | -0.55 | -37.16% | 286 | 502 | 47.95% |
| CAVA240524C00081000 | 5/17/2024 7:53 PM | 81 | 0.70 | 0.65 | 0.70 | -0.30 | -30.00% | 223 | 33 | 46.78% |
| CAVA240524C00082000 | 5/17/2024 6:06 PM | 82 | 0.48 | 0.45 | 0.60 | -0.52 | -52.00% | 27 | 73 | 50.00% |
| CAVA240524C00083000 | 5/17/2024 7:30 PM | 83 | 0.36 | 0.35 | 0.40 | -0.29 | -44.62% | 136 | 257 | 48.63% |
| CAVA240524C00084000 | 5/17/2024 6:36 PM | 84 | 0.27 | 0.20 | 0.35 | -0.32 | -54.24% | 29 | 107 | 51.76% |
| CAVA240524C00085000 | 5/17/2024 7:58 PM | 85 | 0.20 | 0.15 | 0.25 | -0.27 | -57.45% | 124 | 605 | 51.86% |
| CAVA240524C00086000 | 5/17/2024 7:43 PM | 86 | 0.18 | 0.15 | 0.20 | -0.32 | -64.00% | 40 | 58 | 51.76% |
| CAVA240524C00087000 | 5/17/2024 4:54 PM | 87 | 0.15 | 0.10 | 0.15 | -0.14 | -48.28% | 24 | 85 | 52.15% |
| CAVA240524C00089000 | 5/16/2024 3:00 PM | 89 | 0.23 | 0.05 | 0.90 | 0.00 | 0.00% | 10 | 11 | 81.64% |
| CAVA240524C00090000 | 5/17/2024 5:35 PM | 90 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 18 | 186 | 60.94% |
| CAVA240524C00092000 | 5/17/2024 1:30 PM | 92 | 0.46 | 0.00 | 0.00 | 0.34 | 283.33% | 16 | 11 | 25.00% |
| CAVA240524C00095000 | 5/15/2024 3:46 PM | 95 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 205 | 237 | 70.31% |
| CAVA240524C00100000 | 5/13/2024 7:03 PM | 100 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 23 | 26 | 77.34% |
| CAVA240524C00105000 | 5/14/2024 6:58 PM | 105 | 0.07 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 15 | 136.52% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAVA240524P00045000 | 4/23/2024 2:19 PM | 45 | 0.22 | 0.00 | 1.00 | 0.00 | 0.00% | 48 | 51 | 248.63% |
| CAVA240524P00048000 | 5/3/2024 5:21 PM | 48 | 0.07 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 3 | 166.80% |
| CAVA240524P00049000 | 5/8/2024 6:58 PM | 49 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | - | 8 | 160.16% |
| CAVA240524P00050000 | 5/13/2024 7:25 PM | 50 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 18 | 14 | 159.38% |
| CAVA240524P00051000 | 5/9/2024 2:15 PM | 51 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 2 | 141.41% |
| CAVA240524P00052000 | 4/29/2024 4:58 PM | 52 | 0.20 | 0.00 | 0.20 | 0.00 | 0.00% | - | 3 | 141.80% |
| CAVA240524P00053000 | 5/10/2024 7:00 PM | 53 | 0.05 | 0.00 | 0.65 | 0.00 | 0.00% | 15 | 27 | 167.77% |
| CAVA240524P00054000 | 5/10/2024 4:12 PM | 54 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 8 | 6 | 124.22% |
| CAVA240524P00055000 | 5/16/2024 1:31 PM | 55 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 87 | 102.34% |
| CAVA240524P00056000 | 5/13/2024 1:31 PM | 56 | 0.02 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 16 | 122.66% |
| CAVA240524P00057000 | 5/15/2024 2:16 PM | 57 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 131 | 92.19% |
| CAVA240524P00058000 | 5/15/2024 2:16 PM | 58 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 53 | 87.50% |
| CAVA240524P00059000 | 5/15/2024 2:28 PM | 59 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 391 | 416 | 82.81% |
| CAVA240524P00060000 | 5/15/2024 4:22 PM | 60 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 14 | 70 | 106.25% |
| CAVA240524P00061000 | 5/16/2024 2:04 PM | 61 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 52 | 81.25% |
| CAVA240524P00062000 | 5/15/2024 3:46 PM | 62 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 203 | 236 | 76.56% |
| CAVA240524P00063000 | 5/17/2024 5:52 PM | 63 | 0.05 | 0.00 | 0.05 | -0.11 | -68.75% | 201 | 31 | 64.84% |
| CAVA240524P00064000 | 5/15/2024 5:07 PM | 64 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 3 | 45 | 71.48% |
| CAVA240524P00065000 | 5/17/2024 1:58 PM | 65 | 0.11 | 0.00 | 0.15 | 0.01 | 10.00% | 2 | 81 | 66.41% |
| CAVA240524P00066000 | 5/16/2024 7:00 PM | 66 | 0.12 | 0.05 | 0.25 | 0.00 | 0.00% | 1 | 37 | 69.92% |
| CAVA240524P00067000 | 5/17/2024 3:14 PM | 67 | 0.15 | 0.05 | 0.10 | -0.05 | -25.00% | 5 | 44 | 56.45% |
| CAVA240524P00068000 | 5/17/2024 4:54 PM | 68 | 0.10 | 0.05 | 0.10 | -0.07 | -41.18% | 8 | 83 | 51.56% |
| CAVA240524P00069000 | 5/17/2024 7:59 PM | 69 | 0.14 | 0.10 | 0.15 | -0.06 | -30.00% | 11 | 194 | 51.56% |
| CAVA240524P00070000 | 5/17/2024 7:22 PM | 70 | 0.17 | 0.15 | 0.20 | -0.02 | -10.53% | 77 | 130 | 50.00% |
| CAVA240524P00071000 | 5/17/2024 7:22 PM | 71 | 0.21 | 0.20 | 0.25 | -0.08 | -27.59% | 37 | 50 | 48.73% |
| CAVA240524P00072000 | 5/17/2024 7:20 PM | 72 | 0.31 | 0.25 | 0.35 | -0.09 | -22.50% | 88 | 57 | 47.36% |
| CAVA240524P00073000 | 5/17/2024 7:46 PM | 73 | 0.55 | 0.40 | 0.50 | 0.05 | 10.00% | 89 | 50 | 46.53% |
| CAVA240524P00074000 | 5/17/2024 7:57 PM | 74 | 0.70 | 0.60 | 0.70 | -0.05 | -6.67% | 35 | 274 | 45.70% |
| CAVA240524P00075000 | 5/17/2024 7:47 PM | 75 | 0.98 | 0.90 | 1.00 | -0.17 | -14.78% | 747 | 1,044 | 45.90% |
| CAVA240524P00076000 | 5/17/2024 7:43 PM | 76 | 1.35 | 1.25 | 1.35 | -0.25 | -15.62% | 22 | 194 | 45.41% |
| CAVA240524P00077000 | 5/17/2024 7:49 PM | 77 | 1.83 | 1.70 | 1.80 | 0.13 | 7.65% | 44 | 123 | 45.46% |
| CAVA240524P00078000 | 5/17/2024 7:56 PM | 78 | 2.35 | 2.20 | 2.35 | 0.23 | 10.85% | 102 | 351 | 45.90% |
| CAVA240524P00079000 | 5/17/2024 7:08 PM | 79 | 3.06 | 2.80 | 2.95 | 0.21 | 7.37% | 67 | 71 | 45.70% |
| CAVA240524P00080000 | 5/17/2024 7:19 PM | 80 | 3.80 | 3.40 | 3.70 | 0.10 | 2.70% | 12 | 29 | 47.46% |
| CAVA240524P00090000 | 5/10/2024 6:22 PM | 90 | 11.81 | 12.50 | 13.20 | 0.00 | 0.00% | - | 3 | 64.06% |
| CAVA240524P00100000 | 5/13/2024 1:40 PM | 100 | 22.70 | 21.80 | 23.10 | 0.00 | 0.00% | 4 | 0 | 120.02% |
Related Tickers
SG Sweetgreen, Inc.
31.75
-0.09%
CMG Chipotle Mexican Grill, Inc.
3,213.43
+2.15%
BROS Dutch Bros Inc.
36.70
-2.86%
WING Wingstop Inc.
386.28
-0.69%
SHAK Shake Shack Inc.
99.16
-2.27%
SBUX Starbucks Corporation
77.85
+3.41%
MCD McDonald's Corporation
272.38
-0.41%
DPZ Domino's Pizza, Inc.
513.03
-0.05%
TXRH Texas Roadhouse, Inc.
169.64
+0.39%
PTLO Portillo's Inc.
10.57
-3.21%