Australia markets closed

CAVA Group, Inc. (CAVA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
89.93-2.59 (-2.80%)
At close: 04:03PM EDT
89.99 +0.06 (+0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAVA240628C000600002024-06-13 3:53PM EDT60.0032.9129.1030.800.00-1284.38%
CAVA240628C000620002024-05-24 11:03AM EDT62.0021.5027.2029.000.00-11104.69%
CAVA240628C000630002024-05-29 2:26PM EDT63.0024.9126.2028.300.00-13113.28%
CAVA240628C000670002024-05-22 10:04AM EDT67.0012.9521.7023.500.00--1110.16%
CAVA240628C000700002024-06-12 3:19PM EDT70.0022.5018.7021.800.00-11684.86%
CAVA240628C000720002024-06-03 9:41AM EDT72.0020.0017.1019.600.00-3582.03%
CAVA240628C000730002024-06-03 10:38AM EDT73.0015.8015.8018.500.00-1067.58%
CAVA240628C000740002024-06-13 9:50AM EDT74.0019.3014.9017.800.00-6573.93%
CAVA240628C000750002024-06-14 11:34AM EDT75.0014.8514.1016.80+1.68+12.76%133073.93%
CAVA240628C000760002024-05-30 1:05PM EDT76.0019.0013.0015.300.00-2456.74%
CAVA240628C000770002024-06-10 3:10PM EDT77.0012.3013.2014.300.00-1675.20%
CAVA240628C000780002024-05-30 2:44PM EDT78.0018.0011.1013.400.00-111354.20%
CAVA240628C000790002024-06-14 3:15PM EDT79.0011.4210.3011.80+2.92+34.35%53667.63%
CAVA240628C000800002024-06-13 3:57PM EDT80.0013.129.6011.900.00-24561.82%
CAVA240628C000810002024-06-11 11:50AM EDT81.008.249.6010.000.00-11158.59%
CAVA240628C000820002024-06-14 11:28AM EDT82.009.408.109.70-0.70-6.93%71256.30%
CAVA240628C000830002024-06-14 10:33AM EDT83.007.607.908.50-2.67-26.00%42957.86%
CAVA240628C000840002024-06-14 9:39AM EDT84.008.306.208.90+1.62+24.25%33459.42%
CAVA240628C000850002024-06-14 3:15PM EDT85.006.606.506.80-1.50-18.52%174255.76%
CAVA240628C000860002024-06-14 3:38PM EDT86.006.255.806.30-1.00-13.79%73156.84%
CAVA240628C000870002024-06-13 9:55AM EDT87.007.205.106.600.00-112463.48%
CAVA240628C000880002024-06-14 3:54PM EDT88.004.804.604.90-1.70-26.15%684455.35%
CAVA240628C000890002024-06-14 2:11PM EDT89.004.104.004.30-1.77-30.15%936054.44%
CAVA240628C000900002024-06-14 3:59PM EDT90.003.703.504.60-0.35-8.64%17732860.35%
CAVA240628C000910002024-06-14 12:58PM EDT91.003.233.105.00-1.07-24.88%19467.07%
CAVA240628C000920002024-06-14 3:06PM EDT92.002.912.702.90-1.29-30.71%453354.69%
CAVA240628C000930002024-06-14 3:44PM EDT93.002.452.353.50-0.20-7.55%404462.28%
CAVA240628C000940002024-06-14 3:54PM EDT94.002.052.002.20-0.25-10.87%11554.81%
CAVA240628C000950002024-06-14 3:56PM EDT95.001.801.701.90-1.03-36.40%17014554.79%
CAVA240628C000960002024-06-14 2:38PM EDT96.001.851.201.80-0.70-27.45%321054.13%
CAVA240628C000970002024-06-14 10:54AM EDT97.001.451.251.45-0.60-29.27%81855.62%
CAVA240628C001000002024-06-14 3:25PM EDT100.000.930.800.95-0.47-33.57%6823557.08%
CAVA240628C001050002024-06-14 12:28PM EDT105.000.350.350.95-0.30-46.15%816866.89%
CAVA240628C001100002024-06-13 10:30AM EDT110.000.300.100.30+0.05+20.00%22361.91%
CAVA240628C001150002024-06-14 1:54PM EDT115.000.050.050.20-0.10-66.67%19766.89%
CAVA240628C001200002024-06-13 11:08AM EDT120.000.060.000.400.00-32282.42%
CAVA240628C001300002024-06-11 10:03AM EDT130.000.050.000.500.00--26104.10%
CAVA240628C001350002024-06-06 11:57AM EDT135.000.050.000.500.00--2112.60%
CAVA240628C001400002024-06-06 11:58AM EDT140.000.050.000.500.00--1120.61%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAVA240628P000400002024-06-06 9:52AM EDT40.000.050.000.500.00-16221.88%
CAVA240628P000500002024-05-14 10:58AM EDT50.000.320.000.500.00--2166.41%
CAVA240628P000550002024-06-06 12:58PM EDT55.000.150.000.500.00-2045142.58%
CAVA240628P000600002024-06-14 2:18PM EDT60.000.050.000.15-0.16-76.19%106399.22%
CAVA240628P000620002024-06-06 1:53PM EDT62.000.200.000.100.00-1787.11%
CAVA240628P000630002024-06-10 1:15PM EDT63.000.100.000.550.00-110109.96%
CAVA240628P000640002024-06-04 9:47AM EDT64.000.150.050.550.00-522107.72%
CAVA240628P000650002024-06-06 1:50PM EDT65.000.400.050.550.00-1038103.61%
CAVA240628P000660002024-05-29 9:55AM EDT66.001.250.050.550.00-1299.61%
CAVA240628P000670002024-06-12 3:18PM EDT67.000.080.050.500.00-22893.85%
CAVA240628P000680002024-06-12 3:54PM EDT68.000.470.050.550.00-1691.50%
CAVA240628P000690002024-06-10 12:11PM EDT69.000.250.050.150.00-31071.48%
CAVA240628P000700002024-06-14 2:43PM EDT70.000.120.050.20-0.15-55.56%28770.90%
CAVA240628P000710002024-06-14 1:54PM EDT71.000.150.100.20+0.04+36.36%22969.63%
CAVA240628P000720002024-06-13 9:30AM EDT72.000.330.100.700.00-52581.05%
CAVA240628P000730002024-06-13 9:30AM EDT73.000.260.150.300.00-26867.87%
CAVA240628P000740002024-06-12 9:30AM EDT74.000.390.100.350.00-21364.26%
CAVA240628P000750002024-06-14 2:20PM EDT75.000.300.200.30-0.12-28.57%31,35862.01%
CAVA240628P000760002024-06-14 3:58PM EDT76.000.320.300.35+0.06+23.08%1216962.01%
CAVA240628P000770002024-06-13 3:16PM EDT77.000.440.350.40+0.17+62.96%1012060.25%
CAVA240628P000780002024-06-14 2:31PM EDT78.000.420.000.45+0.02+5.00%10526159.18%
CAVA240628P000790002024-06-14 1:10PM EDT79.000.590.450.55+0.14+31.11%101456.89%
CAVA240628P000800002024-06-14 2:43PM EDT80.000.700.600.65+0.20+40.00%1511,13756.54%
CAVA240628P000810002024-06-14 12:01PM EDT81.000.940.700.80+0.19+25.33%42855.62%
CAVA240628P000820002024-06-14 10:16AM EDT82.001.100.850.95+0.20+22.22%51854.74%
CAVA240628P000830002024-06-14 1:41PM EDT83.001.200.551.15+0.15+14.29%221955.42%
CAVA240628P000840002024-06-14 12:05PM EDT84.001.551.251.40+0.40+34.78%41853.86%
CAVA240628P000850002024-06-14 3:59PM EDT85.001.601.551.65+0.53+49.53%8010953.66%
CAVA240628P000860002024-06-14 3:52PM EDT86.001.851.701.95+0.45+32.14%3117351.95%
CAVA240628P000870002024-06-14 11:26AM EDT87.002.502.102.30+0.40+19.05%22852.12%
CAVA240628P000880002024-06-14 1:50PM EDT88.002.882.553.30+1.08+60.00%126656.96%
CAVA240628P000890002024-06-14 1:19PM EDT89.003.303.003.20+0.20+6.45%716152.66%
CAVA240628P000900002024-06-14 3:55PM EDT90.003.603.503.70+0.83+29.96%254352.66%
CAVA240628P000910002024-06-14 10:17AM EDT91.004.004.004.30+0.40+11.11%51952.73%
CAVA240628P000920002024-06-14 3:54PM EDT92.004.614.604.90+0.45+10.82%414252.91%
CAVA240628P000950002024-06-14 12:32PM EDT95.007.496.506.90-4.03-34.98%52151.95%
CAVA240628P001000002024-06-04 2:44PM EDT100.0012.2910.0011.500.00-1352.44%
CAVA240628P001050002024-06-04 2:29PM EDT105.0017.1014.3015.600.00-4763.28%