CAVA Group, Inc. (CAVA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAVA240517C00030000 | 2024-04-26 10:46AM EDT | 30.00 | 35.85 | 48.40 | 50.40 | 0.00 | - | 1 | 1 | 412.50% |
| CAVA240517C00035000 | 2024-05-02 10:17AM EDT | 35.00 | 31.10 | 43.30 | 45.80 | 0.00 | - | 1 | 3 | 378.52% |
| CAVA240517C00040000 | 2024-03-28 10:39AM EDT | 40.00 | 31.59 | 28.80 | 29.90 | 0.00 | - | 3 | 0 | 0.00% |
| CAVA240517C00045000 | 2024-05-06 1:57PM EDT | 45.00 | 31.76 | 33.30 | 34.60 | 0.00 | - | 1 | 10 | 280.27% |
| CAVA240517C00050000 | 2024-05-03 12:36PM EDT | 50.00 | 22.60 | 28.40 | 31.10 | 0.00 | - | 6 | 84 | 249.51% |
| CAVA240517C00051000 | 2024-05-08 11:52AM EDT | 51.00 | 23.27 | 27.30 | 29.50 | 0.00 | - | - | 1 | 205.27% |
| CAVA240517C00055000 | 2024-05-07 3:54PM EDT | 55.00 | 19.40 | 23.90 | 25.10 | 0.00 | - | 1 | 39 | 185.35% |
| CAVA240517C00057000 | 2024-05-03 11:45AM EDT | 57.00 | 15.08 | 21.90 | 23.30 | 0.00 | - | 3 | 3 | 178.91% |
| CAVA240517C00058000 | 2024-05-06 3:35PM EDT | 58.00 | 16.35 | 20.90 | 21.80 | 0.00 | - | 1 | 9 | 148.44% |
| CAVA240517C00059000 | 2024-05-02 1:57PM EDT | 59.00 | 9.30 | 19.90 | 20.90 | 0.00 | - | 2 | 1 | 146.68% |
| CAVA240517C00060000 | 2024-05-10 9:31AM EDT | 60.00 | 19.22 | 18.90 | 19.40 | +3.92 | +25.62% | 26 | 604 | 107.42% |
| CAVA240517C00061000 | 2024-04-26 1:52PM EDT | 61.00 | 9.08 | 17.90 | 18.80 | 0.00 | - | 3 | 228 | 128.32% |
| CAVA240517C00062000 | 2024-05-02 10:09AM EDT | 62.00 | 16.96 | 16.90 | 18.00 | +11.26 | +197.54% | 1 | 100 | 130.47% |
| CAVA240517C00063000 | 2024-05-09 10:09AM EDT | 63.00 | 11.22 | 15.90 | 17.10 | 0.00 | - | 3 | 27 | 127.34% |
| CAVA240517C00064000 | 2024-05-06 12:12PM EDT | 64.00 | 14.50 | 14.90 | 15.50 | +1.71 | +13.37% | 1 | 127 | 92.97% |
| CAVA240517C00065000 | 2024-05-10 3:25PM EDT | 65.00 | 13.57 | 13.90 | 14.40 | +2.77 | +25.65% | 49 | 749 | 80.08% |
| CAVA240517C00066000 | 2024-05-10 9:31AM EDT | 66.00 | 12.90 | 12.90 | 13.50 | +4.30 | +50.00% | 5 | 177 | 81.64% |
| CAVA240517C00067000 | 2024-05-10 3:25PM EDT | 67.00 | 11.62 | 11.90 | 12.50 | +4.53 | +63.89% | 2 | 311 | 75.98% |
| CAVA240517C00068000 | 2024-05-09 10:44AM EDT | 68.00 | 6.90 | 11.00 | 11.50 | 0.00 | - | 32 | 172 | 75.39% |
| CAVA240517C00069000 | 2024-05-09 11:20AM EDT | 69.00 | 7.20 | 10.00 | 10.50 | 0.00 | - | 5 | 125 | 69.53% |
| CAVA240517C00070000 | 2024-05-10 3:25PM EDT | 70.00 | 8.60 | 9.00 | 9.40 | +2.60 | +43.33% | 47 | 1,794 | 59.18% |
| CAVA240517C00071000 | 2024-05-10 10:02AM EDT | 71.00 | 8.70 | 8.10 | 8.60 | +3.30 | +61.11% | 2 | 104 | 64.45% |
| CAVA240517C00072000 | 2024-05-10 1:11PM EDT | 72.00 | 6.90 | 7.30 | 7.60 | +2.25 | +48.39% | 200 | 313 | 63.48% |
| CAVA240517C00073000 | 2024-05-10 3:40PM EDT | 73.00 | 6.22 | 6.40 | 6.70 | +2.92 | +88.48% | 43 | 50 | 61.23% |
| CAVA240517C00074000 | 2024-05-10 3:55PM EDT | 74.00 | 5.50 | 5.60 | 5.90 | +2.50 | +83.33% | 69 | 83 | 61.72% |
| CAVA240517C00075000 | 2024-05-10 3:43PM EDT | 75.00 | 4.80 | 4.80 | 5.10 | +2.33 | +94.33% | 285 | 3,076 | 60.45% |
| CAVA240517C00076000 | 2024-05-10 3:58PM EDT | 76.00 | 4.20 | 4.00 | 4.30 | +2.00 | +90.91% | 289 | 194 | 57.91% |
| CAVA240517C00077000 | 2024-05-10 3:55PM EDT | 77.00 | 3.30 | 3.40 | 3.60 | +1.65 | +100.00% | 59 | 71 | 58.11% |
| CAVA240517C00078000 | 2024-05-10 3:55PM EDT | 78.00 | 2.75 | 2.80 | 2.90 | +1.25 | +83.33% | 350 | 469 | 56.64% |
| CAVA240517C00079000 | 2024-05-10 3:58PM EDT | 79.00 | 2.30 | 2.25 | 2.40 | +1.30 | +130.00% | 85 | 56 | 56.64% |
| CAVA240517C00080000 | 2024-05-10 3:59PM EDT | 80.00 | 1.90 | 1.85 | 1.95 | +1.00 | +111.11% | 822 | 1,741 | 57.42% |
| CAVA240517C00081000 | 2024-05-10 3:47PM EDT | 81.00 | 1.34 | 1.45 | 1.60 | +0.68 | +103.03% | 58 | 81 | 57.81% |
| CAVA240517C00082000 | 2024-05-10 3:52PM EDT | 82.00 | 1.15 | 1.15 | 1.30 | +0.55 | +91.67% | 57 | 36 | 58.59% |
| CAVA240517C00083000 | 2024-05-10 3:46PM EDT | 83.00 | 1.00 | 0.80 | 1.00 | +0.60 | +150.00% | 142 | 17 | 57.03% |
| CAVA240517C00084000 | 2024-05-10 3:55PM EDT | 84.00 | 0.63 | 0.70 | 0.80 | +0.28 | +80.00% | 610 | 128 | 59.28% |
| CAVA240517C00085000 | 2024-05-10 3:44PM EDT | 85.00 | 0.50 | 0.50 | 0.60 | +0.25 | +100.00% | 51 | 237 | 58.59% |
| CAVA240517C00090000 | 2024-05-10 10:49AM EDT | 90.00 | 0.20 | 0.15 | 0.20 | +0.08 | +66.67% | 25 | 2,633 | 64.45% |
| CAVA240517C00095000 | 2024-05-10 1:29PM EDT | 95.00 | 0.05 | 0.05 | 0.25 | -0.16 | -76.19% | 13 | 112 | 82.03% |
| CAVA240517C00100000 | 2024-05-10 10:49AM EDT | 100.00 | 0.08 | 0.00 | 0.10 | +0.03 | +60.00% | 2 | 188 | 83.98% |
| CAVA240517C00105000 | 2024-05-06 2:49PM EDT | 105.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 6 | 9 | 112.89% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAVA240517P00030000 | 2024-04-10 3:31PM EDT | 30.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 353.13% |
| CAVA240517P00035000 | 2024-04-22 12:25PM EDT | 35.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 2 | 300.78% |
| CAVA240517P00045000 | 2024-05-08 10:03AM EDT | 45.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 1,751 | 175.00% |
| CAVA240517P00049000 | 2024-05-03 3:56PM EDT | 49.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 115 | 115 | 186.33% |
| CAVA240517P00050000 | 2024-05-06 11:26AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 5 | 250 | 143.75% |
| CAVA240517P00051000 | 2024-05-03 3:58PM EDT | 51.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 25 | 25 | 172.66% |
| CAVA240517P00052000 | 2024-05-06 9:59AM EDT | 52.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 75 | 80 | 132.81% |
| CAVA240517P00053000 | 2024-05-02 2:13PM EDT | 53.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 38 | 128.13% |
| CAVA240517P00054000 | 2024-05-08 11:13AM EDT | 54.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 8 | 121.88% |
| CAVA240517P00055000 | 2024-05-08 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 575 | 117.19% |
| CAVA240517P00056000 | 2024-04-29 12:19PM EDT | 56.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 111.72% |
| CAVA240517P00057000 | 2024-05-10 9:39AM EDT | 57.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 82 | 133.98% |
| CAVA240517P00058000 | 2024-05-10 9:39AM EDT | 58.00 | 0.05 | 0.00 | 0.05 | -0.40 | -88.89% | 3 | 43 | 101.56% |
| CAVA240517P00059000 | 2024-05-02 12:53PM EDT | 59.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 117.19% |
| CAVA240517P00060000 | 2024-05-10 2:49PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 12 | 1,672 | 91.41% |
| CAVA240517P00061000 | 2024-05-09 3:14PM EDT | 61.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 3 | 50 | 113.48% |
| CAVA240517P00062000 | 2024-05-09 1:35PM EDT | 62.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 82 | 107.42% |
| CAVA240517P00063000 | 2024-05-09 2:31PM EDT | 63.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 49 | 89.84% |
| CAVA240517P00064000 | 2024-05-09 11:19AM EDT | 64.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 1 | 46 | 98.44% |
| CAVA240517P00065000 | 2024-05-10 3:57PM EDT | 65.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 8 | 630 | 86.72% |
| CAVA240517P00066000 | 2024-05-09 11:25AM EDT | 66.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 4 | 56 | 77.73% |
| CAVA240517P00067000 | 2024-05-10 11:30AM EDT | 67.00 | 0.13 | 0.10 | 0.15 | -0.11 | -45.83% | 209 | 333 | 75.39% |
| CAVA240517P00068000 | 2024-05-10 10:22AM EDT | 68.00 | 0.12 | 0.05 | 0.20 | -0.23 | -65.71% | 28 | 48 | 69.92% |
| CAVA240517P00069000 | 2024-05-10 11:23AM EDT | 69.00 | 0.20 | 0.10 | 0.20 | -0.30 | -60.00% | 51 | 181 | 66.80% |
| CAVA240517P00070000 | 2024-05-10 3:55PM EDT | 70.00 | 0.20 | 0.15 | 0.25 | -0.39 | -66.10% | 702 | 832 | 65.23% |
| CAVA240517P00071000 | 2024-05-10 3:44PM EDT | 71.00 | 0.30 | 0.20 | 0.30 | -0.55 | -64.71% | 232 | 800 | 62.60% |
| CAVA240517P00072000 | 2024-05-10 3:01PM EDT | 72.00 | 0.40 | 0.30 | 0.40 | -0.60 | -60.00% | 175 | 243 | 61.91% |
| CAVA240517P00073000 | 2024-05-10 3:13PM EDT | 73.00 | 0.53 | 0.35 | 0.50 | -0.89 | -62.68% | 51 | 166 | 58.79% |
| CAVA240517P00074000 | 2024-05-10 3:55PM EDT | 74.00 | 0.60 | 0.50 | 0.65 | -1.13 | -65.32% | 57 | 777 | 57.81% |
| CAVA240517P00075000 | 2024-05-10 3:56PM EDT | 75.00 | 0.80 | 0.70 | 0.80 | -1.50 | -65.22% | 202 | 929 | 56.25% |
| CAVA240517P00076000 | 2024-05-10 3:38PM EDT | 76.00 | 1.12 | 0.90 | 1.10 | -1.79 | -61.51% | 62 | 186 | 55.57% |
| CAVA240517P00077000 | 2024-05-10 3:59PM EDT | 77.00 | 1.35 | 1.25 | 1.40 | -1.51 | -52.80% | 83 | 29 | 55.32% |
| CAVA240517P00078000 | 2024-05-10 3:53PM EDT | 78.00 | 1.80 | 1.65 | 1.80 | -2.10 | -53.85% | 206 | 9 | 55.27% |
| CAVA240517P00079000 | 2024-05-10 3:51PM EDT | 79.00 | 2.40 | 2.10 | 2.30 | -2.02 | -45.70% | 332 | 7 | 55.27% |
| CAVA240517P00080000 | 2024-05-10 3:55PM EDT | 80.00 | 2.88 | 2.65 | 2.85 | -2.83 | -49.56% | 100 | 41 | 55.42% |
| CAVA240517P00081000 | 2024-05-10 2:40PM EDT | 81.00 | 3.80 | 3.30 | 3.50 | -2.90 | -43.28% | 29 | 1 | 56.40% |
| CAVA240517P00082000 | 2024-05-08 11:59AM EDT | 82.00 | 7.90 | 3.90 | 4.20 | 0.00 | - | - | 2 | 55.71% |
| CAVA240517P00090000 | 2024-04-30 10:47AM EDT | 90.00 | 18.00 | 10.80 | 11.30 | 0.00 | - | - | 3 | 59.57% |
| CAVA240517P00100000 | 2024-05-10 9:31AM EDT | 100.00 | 21.20 | 20.70 | 21.20 | -3.80 | -15.20% | 1 | 0 | 75.00% |
| CAVA240517P00110000 | 2024-05-08 11:09AM EDT | 110.00 | 35.45 | 29.30 | 31.40 | 0.00 | - | - | 0 | 162.79% |
© 2024 Yahoo. All rights reserved.