CAVA Group, Inc. (CAVA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAVA240628C00060000 | 2024-06-20 9:40AM EDT | 60.00 | 35.96 | 29.80 | 33.00 | 0.00 | - | 1 | 1 | 670.31% |
| CAVA240628C00062000 | 2024-05-24 11:03AM EDT | 62.00 | 21.50 | 28.60 | 32.20 | 0.00 | - | 1 | 1 | 543.16% |
| CAVA240628C00063000 | 2024-05-29 2:26PM EDT | 63.00 | 24.91 | 27.00 | 30.20 | 0.00 | - | 1 | 3 | 295.31% |
| CAVA240628C00067000 | 2024-05-22 10:04AM EDT | 67.00 | 12.95 | 24.80 | 27.50 | 0.00 | - | - | 1 | 549.81% |
| CAVA240628C00070000 | 2024-06-24 10:00AM EDT | 70.00 | 22.50 | 20.20 | 23.10 | 0.00 | - | 2 | 15 | 251.56% |
| CAVA240628C00072000 | 2024-06-27 11:24AM EDT | 72.00 | 18.59 | 18.20 | 21.00 | -1.71 | -8.42% | 1 | 5 | 198.44% |
| CAVA240628C00073000 | 2024-06-03 10:38AM EDT | 73.00 | 15.80 | 17.20 | 19.90 | 0.00 | - | 1 | 0 | 412.31% |
| CAVA240628C00074000 | 2024-06-13 9:50AM EDT | 74.00 | 19.30 | 16.20 | 19.10 | 0.00 | - | 6 | 5 | 206.25% |
| CAVA240628C00075000 | 2024-06-27 11:08AM EDT | 75.00 | 15.45 | 15.00 | 17.40 | -2.15 | -12.22% | 1 | 330 | 324.61% |
| CAVA240628C00076000 | 2024-05-30 1:05PM EDT | 76.00 | 19.00 | 14.20 | 16.90 | 0.00 | - | 2 | 4 | 359.77% |
| CAVA240628C00077000 | 2024-06-26 2:02PM EDT | 77.00 | 14.43 | 13.20 | 14.80 | 0.00 | - | 1 | 5 | 210.55% |
| CAVA240628C00078000 | 2024-05-30 2:44PM EDT | 78.00 | 18.00 | 11.60 | 15.00 | 0.00 | - | 11 | 13 | 333.69% |
| CAVA240628C00079000 | 2024-06-14 3:15PM EDT | 79.00 | 11.42 | 11.40 | 13.90 | 0.00 | - | 5 | 41 | 150.78% |
| CAVA240628C00080000 | 2024-06-27 11:08AM EDT | 80.00 | 10.55 | 10.20 | 13.00 | -3.45 | -24.64% | 1 | 40 | 120.31% |
| CAVA240628C00081000 | 2024-06-18 9:42AM EDT | 81.00 | 13.39 | 9.90 | 12.20 | 0.00 | - | 2 | 9 | 193.75% |
| CAVA240628C00082000 | 2024-06-24 10:26AM EDT | 82.00 | 9.45 | 8.20 | 10.30 | -1.00 | -9.57% | 1 | 13 | 204.69% |
| CAVA240628C00083000 | 2024-06-26 9:45AM EDT | 83.00 | 10.67 | 8.10 | 9.00 | 0.00 | - | 2 | 23 | 159.77% |
| CAVA240628C00084000 | 2024-06-21 10:46AM EDT | 84.00 | 7.73 | 6.30 | 9.00 | 0.00 | - | 1 | 30 | 96.88% |
| CAVA240628C00085000 | 2024-06-27 12:14PM EDT | 85.00 | 5.41 | 4.90 | 7.70 | -1.29 | -19.25% | 6 | 47 | 188.38% |
| CAVA240628C00086000 | 2024-06-26 9:41AM EDT | 86.00 | 7.50 | 4.80 | 7.30 | 0.00 | - | 2 | 27 | 121.29% |
| CAVA240628C00087000 | 2024-06-27 2:01PM EDT | 87.00 | 4.48 | 4.00 | 6.30 | -1.02 | -18.55% | 27 | 134 | 114.26% |
| CAVA240628C00088000 | 2024-06-27 1:51PM EDT | 88.00 | 3.70 | 2.75 | 4.20 | +0.23 | +6.63% | 27 | 56 | 101.76% |
| CAVA240628C00089000 | 2024-06-27 1:44PM EDT | 89.00 | 3.00 | 2.05 | 3.10 | -0.31 | -9.37% | 95 | 136 | 78.13% |
| CAVA240628C00090000 | 2024-06-27 3:24PM EDT | 90.00 | 2.20 | 1.95 | 2.50 | -0.42 | -16.03% | 164 | 522 | 68.07% |
| CAVA240628C00091000 | 2024-06-27 3:49PM EDT | 91.00 | 1.35 | 1.40 | 1.60 | -0.66 | -32.84% | 84 | 457 | 62.60% |
| CAVA240628C00091500 | 2024-06-27 3:19PM EDT | 91.50 | 1.36 | 1.15 | 1.30 | -0.19 | -12.26% | 76 | 110 | 62.21% |
| CAVA240628C00092000 | 2024-06-27 3:51PM EDT | 92.00 | 0.96 | 0.90 | 1.10 | -0.57 | -37.25% | 254 | 216 | 62.79% |
| CAVA240628C00093000 | 2024-06-27 3:59PM EDT | 93.00 | 0.61 | 0.55 | 0.75 | -0.59 | -49.17% | 140 | 258 | 64.16% |
| CAVA240628C00094000 | 2024-06-27 3:57PM EDT | 94.00 | 0.34 | 0.35 | 0.45 | -0.46 | -57.50% | 185 | 348 | 65.04% |
| CAVA240628C00095000 | 2024-06-27 3:59PM EDT | 95.00 | 0.20 | 0.20 | 0.25 | -0.40 | -66.67% | 1,681 | 1,042 | 64.84% |
| CAVA240628C00096000 | 2024-06-27 3:43PM EDT | 96.00 | 0.15 | 0.10 | 0.20 | -0.24 | -61.54% | 115 | 1,205 | 68.75% |
| CAVA240628C00097000 | 2024-06-27 3:47PM EDT | 97.00 | 0.13 | 0.10 | 0.15 | -0.12 | -48.00% | 204 | 461 | 76.17% |
| CAVA240628C00098000 | 2024-06-27 3:36PM EDT | 98.00 | 0.07 | 0.05 | 0.10 | -0.10 | -58.82% | 49 | 179 | 77.34% |
| CAVA240628C00099000 | 2024-06-27 10:39AM EDT | 99.00 | 0.09 | 0.00 | 0.15 | -0.03 | -25.00% | 4 | 217 | 86.72% |
| CAVA240628C00100000 | 2024-06-27 3:59PM EDT | 100.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 499 | 6,509 | 79.69% |
| CAVA240628C00101000 | 2024-06-26 3:58PM EDT | 101.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 60 | 113 | 87.50% |
| CAVA240628C00102000 | 2024-06-26 2:03PM EDT | 102.00 | 0.12 | 0.00 | 0.35 | 0.00 | - | 14 | 92 | 132.81% |
| CAVA240628C00103000 | 2024-06-26 10:29AM EDT | 103.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 29 | 148 | 101.56% |
| CAVA240628C00105000 | 2024-06-27 2:47PM EDT | 105.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 443 | 115.63% |
| CAVA240628C00110000 | 2024-06-24 3:53PM EDT | 110.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 242 | 349 | 164.06% |
| CAVA240628C00115000 | 2024-06-24 1:41PM EDT | 115.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 149 | 179.69% |
| CAVA240628C00120000 | 2024-06-20 3:12PM EDT | 120.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 28 | 69 | 228.13% |
| CAVA240628C00125000 | 2024-06-25 10:32AM EDT | 125.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 113 | 144 | 235.94% |
| CAVA240628C00130000 | 2024-06-24 9:41AM EDT | 130.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 27 | 359.77% |
| CAVA240628C00135000 | 2024-06-06 11:57AM EDT | 135.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 2 | 350.00% |
| CAVA240628C00140000 | 2024-06-24 10:29AM EDT | 140.00 | 0.03 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 444.14% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAVA240628P00040000 | 2024-06-06 9:52AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 650.00% |
| CAVA240628P00050000 | 2024-05-14 10:58AM EDT | 50.00 | 0.32 | 0.00 | 0.50 | 0.00 | - | - | 2 | 614.06% |
| CAVA240628P00055000 | 2024-06-24 9:33AM EDT | 55.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 8 | 37 | 528.91% |
| CAVA240628P00060000 | 2024-06-26 2:33PM EDT | 60.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 8 | 212 | 400.00% |
| CAVA240628P00062000 | 2024-06-17 11:23AM EDT | 62.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 182 | 184 | 300.00% |
| CAVA240628P00063000 | 2024-06-10 1:15PM EDT | 63.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 289.06% |
| CAVA240628P00064000 | 2024-06-18 1:45PM EDT | 64.00 | 0.04 | 0.00 | 0.55 | 0.00 | - | 5 | 22 | 397.66% |
| CAVA240628P00065000 | 2024-06-18 1:45PM EDT | 65.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 60 | 95 | 267.19% |
| CAVA240628P00066000 | 2024-06-18 2:59PM EDT | 66.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 368.75% |
| CAVA240628P00067000 | 2024-06-25 10:38AM EDT | 67.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 219 | 245.31% |
| CAVA240628P00068000 | 2024-06-18 9:39AM EDT | 68.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 287 | 295 | 234.38% |
| CAVA240628P00069000 | 2024-06-18 9:39AM EDT | 69.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 155 | 163 | 225.00% |
| CAVA240628P00070000 | 2024-06-26 11:36AM EDT | 70.00 | 0.03 | 0.00 | 0.05 | -0.06 | -66.67% | 2 | 659 | 214.06% |
| CAVA240628P00071000 | 2024-06-24 9:33AM EDT | 71.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 29 | 292.97% |
| CAVA240628P00072000 | 2024-06-25 10:54AM EDT | 72.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 71 | 212.50% |
| CAVA240628P00073000 | 2024-06-24 12:01PM EDT | 73.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 9 | 171 | 315.63% |
| CAVA240628P00074000 | 2024-06-27 3:23PM EDT | 74.00 | 0.03 | 0.00 | 0.20 | -0.01 | -25.00% | 1 | 25 | 213.28% |
| CAVA240628P00075000 | 2024-06-27 11:00AM EDT | 75.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 500 | 164.06% |
| CAVA240628P00076000 | 2024-06-24 3:36PM EDT | 76.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 35 | 225 | 154.69% |
| CAVA240628P00077000 | 2024-06-26 10:36AM EDT | 77.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 177 | 145.31% |
| CAVA240628P00078000 | 2024-06-27 1:25PM EDT | 78.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 263 | 135.94% |
| CAVA240628P00079000 | 2024-06-26 12:15PM EDT | 79.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 28 | 57 | 126.56% |
| CAVA240628P00080000 | 2024-06-27 2:31PM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 53 | 1,720 | 129.69% |
| CAVA240628P00081000 | 2024-06-26 3:41PM EDT | 81.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 64 | 134.38% |
| CAVA240628P00082000 | 2024-06-27 12:08PM EDT | 82.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 13 | 126 | 109.38% |
| CAVA240628P00083000 | 2024-06-27 9:32AM EDT | 83.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 10 | 398 | 98.83% |
| CAVA240628P00084000 | 2024-06-27 2:56PM EDT | 84.00 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 22 | 92 | 88.67% |
| CAVA240628P00085000 | 2024-06-27 2:57PM EDT | 85.00 | 0.08 | 0.05 | 0.10 | -0.07 | -46.67% | 127 | 410 | 84.77% |
| CAVA240628P00086000 | 2024-06-27 12:40PM EDT | 86.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 21 | 1,930 | 78.52% |
| CAVA240628P00087000 | 2024-06-27 3:49PM EDT | 87.00 | 0.12 | 0.10 | 0.15 | -0.13 | -52.00% | 109 | 319 | 70.70% |
| CAVA240628P00088000 | 2024-06-27 3:30PM EDT | 88.00 | 0.15 | 0.10 | 0.25 | -0.30 | -66.67% | 46 | 209 | 64.26% |
| CAVA240628P00089000 | 2024-06-27 3:48PM EDT | 89.00 | 0.30 | 0.25 | 0.35 | -0.45 | -60.00% | 53 | 253 | 61.52% |
| CAVA240628P00090000 | 2024-06-27 3:51PM EDT | 90.00 | 0.53 | 0.40 | 0.60 | -0.45 | -45.92% | 100 | 524 | 58.79% |
| CAVA240628P00091000 | 2024-06-27 2:06PM EDT | 91.00 | 1.20 | 0.80 | 0.95 | -0.13 | -9.77% | 155 | 328 | 59.67% |
| CAVA240628P00091500 | 2024-06-27 3:33PM EDT | 91.50 | 1.04 | 1.00 | 1.20 | -0.41 | -28.28% | 26 | 61 | 59.38% |
| CAVA240628P00092000 | 2024-06-27 1:57PM EDT | 92.00 | 1.45 | 1.30 | 1.50 | -0.37 | -20.33% | 41 | 231 | 61.13% |
| CAVA240628P00093000 | 2024-06-27 3:46PM EDT | 93.00 | 2.04 | 1.95 | 2.10 | -0.66 | -24.44% | 14 | 113 | 60.94% |
| CAVA240628P00094000 | 2024-06-27 1:35PM EDT | 94.00 | 3.17 | 1.70 | 3.10 | +0.08 | +2.59% | 1 | 287 | 82.62% |
| CAVA240628P00095000 | 2024-06-27 11:22AM EDT | 95.00 | 4.80 | 2.55 | 3.90 | +0.30 | +6.67% | 56 | 199 | 84.57% |
| CAVA240628P00096000 | 2024-06-27 3:57PM EDT | 96.00 | 4.80 | 3.90 | 4.90 | +0.26 | +5.73% | 66 | 83 | 98.44% |
| CAVA240628P00097000 | 2024-06-26 12:50PM EDT | 97.00 | 5.88 | 4.60 | 6.40 | 0.00 | - | 5 | 227 | 67.19% |
| CAVA240628P00098000 | 2024-06-25 11:15AM EDT | 98.00 | 6.20 | 5.40 | 8.50 | 0.00 | - | 1 | 1 | 128.32% |
| CAVA240628P00100000 | 2024-06-27 2:41PM EDT | 100.00 | 10.10 | 7.30 | 10.00 | +1.75 | +20.96% | 10 | 15 | 120.12% |
| CAVA240628P00105000 | 2024-06-27 2:41PM EDT | 105.00 | 15.10 | 12.60 | 14.40 | +2.90 | +23.77% | 10 | 4 | 135.16% |
© 2024 Yahoo. All rights reserved.