Australia markets close in 6 hours 2 minutes

CAVA Group, Inc. (CAVA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
91.57-0.22 (-0.24%)
At close: 04:01PM EDT
91.60 +0.03 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAVA240628C000600002024-06-20 9:40AM EDT60.0035.9629.8033.000.00-11670.31%
CAVA240628C000620002024-05-24 11:03AM EDT62.0021.5028.6032.200.00-11543.16%
CAVA240628C000630002024-05-29 2:26PM EDT63.0024.9127.0030.200.00-13295.31%
CAVA240628C000670002024-05-22 10:04AM EDT67.0012.9524.8027.500.00--1549.81%
CAVA240628C000700002024-06-24 10:00AM EDT70.0022.5020.2023.100.00-215251.56%
CAVA240628C000720002024-06-27 11:24AM EDT72.0018.5918.2021.00-1.71-8.42%15198.44%
CAVA240628C000730002024-06-03 10:38AM EDT73.0015.8017.2019.900.00-10412.31%
CAVA240628C000740002024-06-13 9:50AM EDT74.0019.3016.2019.100.00-65206.25%
CAVA240628C000750002024-06-27 11:08AM EDT75.0015.4515.0017.40-2.15-12.22%1330324.61%
CAVA240628C000760002024-05-30 1:05PM EDT76.0019.0014.2016.900.00-24359.77%
CAVA240628C000770002024-06-26 2:02PM EDT77.0014.4313.2014.800.00-15210.55%
CAVA240628C000780002024-05-30 2:44PM EDT78.0018.0011.6015.000.00-1113333.69%
CAVA240628C000790002024-06-14 3:15PM EDT79.0011.4211.4013.900.00-541150.78%
CAVA240628C000800002024-06-27 11:08AM EDT80.0010.5510.2013.00-3.45-24.64%140120.31%
CAVA240628C000810002024-06-18 9:42AM EDT81.0013.399.9012.200.00-29193.75%
CAVA240628C000820002024-06-24 10:26AM EDT82.009.458.2010.30-1.00-9.57%113204.69%
CAVA240628C000830002024-06-26 9:45AM EDT83.0010.678.109.000.00-223159.77%
CAVA240628C000840002024-06-21 10:46AM EDT84.007.736.309.000.00-13096.88%
CAVA240628C000850002024-06-27 12:14PM EDT85.005.414.907.70-1.29-19.25%647188.38%
CAVA240628C000860002024-06-26 9:41AM EDT86.007.504.807.300.00-227121.29%
CAVA240628C000870002024-06-27 2:01PM EDT87.004.484.006.30-1.02-18.55%27134114.26%
CAVA240628C000880002024-06-27 1:51PM EDT88.003.702.754.20+0.23+6.63%2756101.76%
CAVA240628C000890002024-06-27 1:44PM EDT89.003.002.053.10-0.31-9.37%9513678.13%
CAVA240628C000900002024-06-27 3:24PM EDT90.002.201.952.50-0.42-16.03%16452268.07%
CAVA240628C000910002024-06-27 3:49PM EDT91.001.351.401.60-0.66-32.84%8445762.60%
CAVA240628C000915002024-06-27 3:19PM EDT91.501.361.151.30-0.19-12.26%7611062.21%
CAVA240628C000920002024-06-27 3:51PM EDT92.000.960.901.10-0.57-37.25%25421662.79%
CAVA240628C000930002024-06-27 3:59PM EDT93.000.610.550.75-0.59-49.17%14025864.16%
CAVA240628C000940002024-06-27 3:57PM EDT94.000.340.350.45-0.46-57.50%18534865.04%
CAVA240628C000950002024-06-27 3:59PM EDT95.000.200.200.25-0.40-66.67%1,6811,04264.84%
CAVA240628C000960002024-06-27 3:43PM EDT96.000.150.100.20-0.24-61.54%1151,20568.75%
CAVA240628C000970002024-06-27 3:47PM EDT97.000.130.100.15-0.12-48.00%20446176.17%
CAVA240628C000980002024-06-27 3:36PM EDT98.000.070.050.10-0.10-58.82%4917977.34%
CAVA240628C000990002024-06-27 10:39AM EDT99.000.090.000.15-0.03-25.00%421786.72%
CAVA240628C001000002024-06-27 3:59PM EDT100.000.030.000.05-0.04-57.14%4996,50979.69%
CAVA240628C001010002024-06-26 3:58PM EDT101.000.060.000.050.00-6011387.50%
CAVA240628C001020002024-06-26 2:03PM EDT102.000.120.000.350.00-1492132.81%
CAVA240628C001030002024-06-26 10:29AM EDT103.000.220.000.050.00-29148101.56%
CAVA240628C001050002024-06-27 2:47PM EDT105.000.030.000.050.00-6443115.63%
CAVA240628C001100002024-06-24 3:53PM EDT110.000.030.000.100.00-242349164.06%
CAVA240628C001150002024-06-24 1:41PM EDT115.000.030.000.050.00-5149179.69%
CAVA240628C001200002024-06-20 3:12PM EDT120.000.070.000.100.00-2869228.13%
CAVA240628C001250002024-06-25 10:32AM EDT125.000.030.000.050.00-113144235.94%
CAVA240628C001300002024-06-24 9:41AM EDT130.000.040.000.500.00-127359.77%
CAVA240628C001350002024-06-06 11:57AM EDT135.000.050.000.250.00--2350.00%
CAVA240628C001400002024-06-24 10:29AM EDT140.000.030.000.700.00-11444.14%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAVA240628P000400002024-06-06 9:52AM EDT40.000.050.000.100.00-16650.00%
CAVA240628P000500002024-05-14 10:58AM EDT50.000.320.000.500.00--2614.06%
CAVA240628P000550002024-06-24 9:33AM EDT55.000.160.000.500.00-837528.91%
CAVA240628P000600002024-06-26 2:33PM EDT60.000.020.000.250.00-8212400.00%
CAVA240628P000620002024-06-17 11:23AM EDT62.000.050.000.050.00-182184300.00%
CAVA240628P000630002024-06-10 1:15PM EDT63.000.100.000.050.00-110289.06%
CAVA240628P000640002024-06-18 1:45PM EDT64.000.040.000.550.00-522397.66%
CAVA240628P000650002024-06-18 1:45PM EDT65.000.040.000.050.00-6095267.19%
CAVA240628P000660002024-06-18 2:59PM EDT66.000.050.000.550.00-12368.75%
CAVA240628P000670002024-06-25 10:38AM EDT67.000.030.000.050.00-3219245.31%
CAVA240628P000680002024-06-18 9:39AM EDT68.000.050.000.050.00-287295234.38%
CAVA240628P000690002024-06-18 9:39AM EDT69.000.050.000.050.00-155163225.00%
CAVA240628P000700002024-06-26 11:36AM EDT70.000.030.000.05-0.06-66.67%2659214.06%
CAVA240628P000710002024-06-24 9:33AM EDT71.000.050.000.500.00-129292.97%
CAVA240628P000720002024-06-25 10:54AM EDT72.000.050.000.100.00-271212.50%
CAVA240628P000730002024-06-24 12:01PM EDT73.000.050.001.050.00-9171315.63%
CAVA240628P000740002024-06-27 3:23PM EDT74.000.030.000.20-0.01-25.00%125213.28%
CAVA240628P000750002024-06-27 11:00AM EDT75.000.030.000.05-0.02-40.00%1500164.06%
CAVA240628P000760002024-06-24 3:36PM EDT76.000.060.000.050.00-35225154.69%
CAVA240628P000770002024-06-26 10:36AM EDT77.000.050.000.050.00-10177145.31%
CAVA240628P000780002024-06-27 1:25PM EDT78.000.030.000.05-0.02-40.00%1263135.94%
CAVA240628P000790002024-06-26 12:15PM EDT79.000.060.000.050.00-2857126.56%
CAVA240628P000800002024-06-27 2:31PM EDT80.000.050.000.100.00-531,720129.69%
CAVA240628P000810002024-06-26 3:41PM EDT81.000.050.000.200.00-364134.38%
CAVA240628P000820002024-06-27 12:08PM EDT82.000.050.000.10-0.03-37.50%13126109.38%
CAVA240628P000830002024-06-27 9:32AM EDT83.000.050.000.10-0.02-28.57%1039898.83%
CAVA240628P000840002024-06-27 2:56PM EDT84.000.050.000.10-0.08-61.54%229288.67%
CAVA240628P000850002024-06-27 2:57PM EDT85.000.080.050.10-0.07-46.67%12741084.77%
CAVA240628P000860002024-06-27 12:40PM EDT86.000.100.050.15-0.10-50.00%211,93078.52%
CAVA240628P000870002024-06-27 3:49PM EDT87.000.120.100.15-0.13-52.00%10931970.70%
CAVA240628P000880002024-06-27 3:30PM EDT88.000.150.100.25-0.30-66.67%4620964.26%
CAVA240628P000890002024-06-27 3:48PM EDT89.000.300.250.35-0.45-60.00%5325361.52%
CAVA240628P000900002024-06-27 3:51PM EDT90.000.530.400.60-0.45-45.92%10052458.79%
CAVA240628P000910002024-06-27 2:06PM EDT91.001.200.800.95-0.13-9.77%15532859.67%
CAVA240628P000915002024-06-27 3:33PM EDT91.501.041.001.20-0.41-28.28%266159.38%
CAVA240628P000920002024-06-27 1:57PM EDT92.001.451.301.50-0.37-20.33%4123161.13%
CAVA240628P000930002024-06-27 3:46PM EDT93.002.041.952.10-0.66-24.44%1411360.94%
CAVA240628P000940002024-06-27 1:35PM EDT94.003.171.703.10+0.08+2.59%128782.62%
CAVA240628P000950002024-06-27 11:22AM EDT95.004.802.553.90+0.30+6.67%5619984.57%
CAVA240628P000960002024-06-27 3:57PM EDT96.004.803.904.90+0.26+5.73%668398.44%
CAVA240628P000970002024-06-26 12:50PM EDT97.005.884.606.400.00-522767.19%
CAVA240628P000980002024-06-25 11:15AM EDT98.006.205.408.500.00-11128.32%
CAVA240628P001000002024-06-27 2:41PM EDT100.0010.107.3010.00+1.75+20.96%1015120.12%
CAVA240628P001050002024-06-27 2:41PM EDT105.0015.1012.6014.40+2.90+23.77%104135.16%