CAVA Group, Inc. (CAVA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAVA240628C00060000 | 2024-06-13 3:53PM EDT | 60.00 | 32.91 | 29.10 | 30.80 | 0.00 | - | 1 | 2 | 84.38% |
| CAVA240628C00062000 | 2024-05-24 11:03AM EDT | 62.00 | 21.50 | 27.20 | 29.00 | 0.00 | - | 1 | 1 | 104.69% |
| CAVA240628C00063000 | 2024-05-29 2:26PM EDT | 63.00 | 24.91 | 26.20 | 28.30 | 0.00 | - | 1 | 3 | 113.28% |
| CAVA240628C00067000 | 2024-05-22 10:04AM EDT | 67.00 | 12.95 | 21.70 | 23.50 | 0.00 | - | - | 1 | 110.16% |
| CAVA240628C00070000 | 2024-06-12 3:19PM EDT | 70.00 | 22.50 | 18.70 | 21.80 | 0.00 | - | 1 | 16 | 84.86% |
| CAVA240628C00072000 | 2024-06-03 9:41AM EDT | 72.00 | 20.00 | 17.10 | 19.60 | 0.00 | - | 3 | 5 | 82.03% |
| CAVA240628C00073000 | 2024-06-03 10:38AM EDT | 73.00 | 15.80 | 15.80 | 18.50 | 0.00 | - | 1 | 0 | 67.58% |
| CAVA240628C00074000 | 2024-06-13 9:50AM EDT | 74.00 | 19.30 | 14.90 | 17.80 | 0.00 | - | 6 | 5 | 73.93% |
| CAVA240628C00075000 | 2024-06-14 11:34AM EDT | 75.00 | 14.85 | 14.10 | 16.80 | +1.68 | +12.76% | 1 | 330 | 73.93% |
| CAVA240628C00076000 | 2024-05-30 1:05PM EDT | 76.00 | 19.00 | 13.00 | 15.30 | 0.00 | - | 2 | 4 | 56.74% |
| CAVA240628C00077000 | 2024-06-10 3:10PM EDT | 77.00 | 12.30 | 13.20 | 14.30 | 0.00 | - | 1 | 6 | 75.20% |
| CAVA240628C00078000 | 2024-05-30 2:44PM EDT | 78.00 | 18.00 | 11.10 | 13.40 | 0.00 | - | 11 | 13 | 54.20% |
| CAVA240628C00079000 | 2024-06-14 3:15PM EDT | 79.00 | 11.42 | 10.30 | 11.80 | +2.92 | +34.35% | 5 | 36 | 67.63% |
| CAVA240628C00080000 | 2024-06-13 3:57PM EDT | 80.00 | 13.12 | 9.60 | 11.90 | 0.00 | - | 2 | 45 | 61.82% |
| CAVA240628C00081000 | 2024-06-11 11:50AM EDT | 81.00 | 8.24 | 9.60 | 10.00 | 0.00 | - | 1 | 11 | 58.59% |
| CAVA240628C00082000 | 2024-06-14 11:28AM EDT | 82.00 | 9.40 | 8.10 | 9.70 | -0.70 | -6.93% | 7 | 12 | 56.30% |
| CAVA240628C00083000 | 2024-06-14 10:33AM EDT | 83.00 | 7.60 | 7.90 | 8.50 | -2.67 | -26.00% | 4 | 29 | 57.86% |
| CAVA240628C00084000 | 2024-06-14 9:39AM EDT | 84.00 | 8.30 | 6.20 | 8.90 | +1.62 | +24.25% | 3 | 34 | 59.42% |
| CAVA240628C00085000 | 2024-06-14 3:15PM EDT | 85.00 | 6.60 | 6.50 | 6.80 | -1.50 | -18.52% | 17 | 42 | 55.76% |
| CAVA240628C00086000 | 2024-06-14 3:38PM EDT | 86.00 | 6.25 | 5.80 | 6.30 | -1.00 | -13.79% | 7 | 31 | 56.84% |
| CAVA240628C00087000 | 2024-06-13 9:55AM EDT | 87.00 | 7.20 | 5.10 | 6.60 | 0.00 | - | 1 | 124 | 63.48% |
| CAVA240628C00088000 | 2024-06-14 3:54PM EDT | 88.00 | 4.80 | 4.60 | 4.90 | -1.70 | -26.15% | 68 | 44 | 55.35% |
| CAVA240628C00089000 | 2024-06-14 2:11PM EDT | 89.00 | 4.10 | 4.00 | 4.30 | -1.77 | -30.15% | 93 | 60 | 54.44% |
| CAVA240628C00090000 | 2024-06-14 3:59PM EDT | 90.00 | 3.70 | 3.50 | 4.60 | -0.35 | -8.64% | 177 | 328 | 60.35% |
| CAVA240628C00091000 | 2024-06-14 12:58PM EDT | 91.00 | 3.23 | 3.10 | 5.00 | -1.07 | -24.88% | 19 | 4 | 67.07% |
| CAVA240628C00092000 | 2024-06-14 3:06PM EDT | 92.00 | 2.91 | 2.70 | 2.90 | -1.29 | -30.71% | 45 | 33 | 54.69% |
| CAVA240628C00093000 | 2024-06-14 3:44PM EDT | 93.00 | 2.45 | 2.35 | 3.50 | -0.20 | -7.55% | 40 | 44 | 62.28% |
| CAVA240628C00094000 | 2024-06-14 3:54PM EDT | 94.00 | 2.05 | 2.00 | 2.20 | -0.25 | -10.87% | 11 | 5 | 54.81% |
| CAVA240628C00095000 | 2024-06-14 3:56PM EDT | 95.00 | 1.80 | 1.70 | 1.90 | -1.03 | -36.40% | 170 | 145 | 54.79% |
| CAVA240628C00096000 | 2024-06-14 2:38PM EDT | 96.00 | 1.85 | 1.20 | 1.80 | -0.70 | -27.45% | 32 | 10 | 54.13% |
| CAVA240628C00097000 | 2024-06-14 10:54AM EDT | 97.00 | 1.45 | 1.25 | 1.45 | -0.60 | -29.27% | 8 | 18 | 55.62% |
| CAVA240628C00100000 | 2024-06-14 3:25PM EDT | 100.00 | 0.93 | 0.80 | 0.95 | -0.47 | -33.57% | 68 | 235 | 57.08% |
| CAVA240628C00105000 | 2024-06-14 12:28PM EDT | 105.00 | 0.35 | 0.35 | 0.95 | -0.30 | -46.15% | 8 | 168 | 66.89% |
| CAVA240628C00110000 | 2024-06-13 10:30AM EDT | 110.00 | 0.30 | 0.10 | 0.30 | +0.05 | +20.00% | 2 | 23 | 61.91% |
| CAVA240628C00115000 | 2024-06-14 1:54PM EDT | 115.00 | 0.05 | 0.05 | 0.20 | -0.10 | -66.67% | 1 | 97 | 66.89% |
| CAVA240628C00120000 | 2024-06-13 11:08AM EDT | 120.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 3 | 22 | 82.42% |
| CAVA240628C00130000 | 2024-06-11 10:03AM EDT | 130.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 26 | 104.10% |
| CAVA240628C00135000 | 2024-06-06 11:57AM EDT | 135.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 2 | 112.60% |
| CAVA240628C00140000 | 2024-06-06 11:58AM EDT | 140.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 120.61% |
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 | 0.50 | 0.00 | - | 1 | 6 | 221.88% |
| CAVA240628P00050000 | 2024-05-14 10:58AM EDT | 50.00 | 0.32 | 0.00 | 0.50 | 0.00 | - | - | 2 | 166.41% |
| CAVA240628P00055000 | 2024-06-06 12:58PM EDT | 55.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 20 | 45 | 142.58% |
| CAVA240628P00060000 | 2024-06-14 2:18PM EDT | 60.00 | 0.05 | 0.00 | 0.15 | -0.16 | -76.19% | 10 | 63 | 99.22% |
| CAVA240628P00062000 | 2024-06-06 1:53PM EDT | 62.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 87.11% |
| CAVA240628P00063000 | 2024-06-10 1:15PM EDT | 63.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 10 | 109.96% |
| CAVA240628P00064000 | 2024-06-04 9:47AM EDT | 64.00 | 0.15 | 0.05 | 0.55 | 0.00 | - | 5 | 22 | 107.72% |
| CAVA240628P00065000 | 2024-06-06 1:50PM EDT | 65.00 | 0.40 | 0.05 | 0.55 | 0.00 | - | 10 | 38 | 103.61% |
| CAVA240628P00066000 | 2024-05-29 9:55AM EDT | 66.00 | 1.25 | 0.05 | 0.55 | 0.00 | - | 1 | 2 | 99.61% |
| CAVA240628P00067000 | 2024-06-12 3:18PM EDT | 67.00 | 0.08 | 0.05 | 0.50 | 0.00 | - | 2 | 28 | 93.85% |
| CAVA240628P00068000 | 2024-06-12 3:54PM EDT | 68.00 | 0.47 | 0.05 | 0.55 | 0.00 | - | 1 | 6 | 91.50% |
| CAVA240628P00069000 | 2024-06-10 12:11PM EDT | 69.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 3 | 10 | 71.48% |
| CAVA240628P00070000 | 2024-06-14 2:43PM EDT | 70.00 | 0.12 | 0.05 | 0.20 | -0.15 | -55.56% | 2 | 87 | 70.90% |
| CAVA240628P00071000 | 2024-06-14 1:54PM EDT | 71.00 | 0.15 | 0.10 | 0.20 | +0.04 | +36.36% | 2 | 29 | 69.63% |
| CAVA240628P00072000 | 2024-06-13 9:30AM EDT | 72.00 | 0.33 | 0.10 | 0.70 | 0.00 | - | 5 | 25 | 81.05% |
| CAVA240628P00073000 | 2024-06-13 9:30AM EDT | 73.00 | 0.26 | 0.15 | 0.30 | 0.00 | - | 2 | 68 | 67.87% |
| CAVA240628P00074000 | 2024-06-12 9:30AM EDT | 74.00 | 0.39 | 0.10 | 0.35 | 0.00 | - | 2 | 13 | 64.26% |
| CAVA240628P00075000 | 2024-06-14 2:20PM EDT | 75.00 | 0.30 | 0.20 | 0.30 | -0.12 | -28.57% | 3 | 1,358 | 62.01% |
| CAVA240628P00076000 | 2024-06-14 3:58PM EDT | 76.00 | 0.32 | 0.30 | 0.35 | +0.06 | +23.08% | 12 | 169 | 62.01% |
| CAVA240628P00077000 | 2024-06-13 3:16PM EDT | 77.00 | 0.44 | 0.35 | 0.40 | +0.17 | +62.96% | 10 | 120 | 60.25% |
| CAVA240628P00078000 | 2024-06-14 2:31PM EDT | 78.00 | 0.42 | 0.00 | 0.45 | +0.02 | +5.00% | 105 | 261 | 59.18% |
| CAVA240628P00079000 | 2024-06-14 1:10PM EDT | 79.00 | 0.59 | 0.45 | 0.55 | +0.14 | +31.11% | 10 | 14 | 56.89% |
| CAVA240628P00080000 | 2024-06-14 2:43PM EDT | 80.00 | 0.70 | 0.60 | 0.65 | +0.20 | +40.00% | 151 | 1,137 | 56.54% |
| CAVA240628P00081000 | 2024-06-14 12:01PM EDT | 81.00 | 0.94 | 0.70 | 0.80 | +0.19 | +25.33% | 4 | 28 | 55.62% |
| CAVA240628P00082000 | 2024-06-14 10:16AM EDT | 82.00 | 1.10 | 0.85 | 0.95 | +0.20 | +22.22% | 5 | 18 | 54.74% |
| CAVA240628P00083000 | 2024-06-14 1:41PM EDT | 83.00 | 1.20 | 0.55 | 1.15 | +0.15 | +14.29% | 22 | 19 | 55.42% |
| CAVA240628P00084000 | 2024-06-14 12:05PM EDT | 84.00 | 1.55 | 1.25 | 1.40 | +0.40 | +34.78% | 4 | 18 | 53.86% |
| CAVA240628P00085000 | 2024-06-14 3:59PM EDT | 85.00 | 1.60 | 1.55 | 1.65 | +0.53 | +49.53% | 80 | 109 | 53.66% |
| CAVA240628P00086000 | 2024-06-14 3:52PM EDT | 86.00 | 1.85 | 1.70 | 1.95 | +0.45 | +32.14% | 311 | 73 | 51.95% |
| CAVA240628P00087000 | 2024-06-14 11:26AM EDT | 87.00 | 2.50 | 2.10 | 2.30 | +0.40 | +19.05% | 2 | 28 | 52.12% |
| CAVA240628P00088000 | 2024-06-14 1:50PM EDT | 88.00 | 2.88 | 2.55 | 3.30 | +1.08 | +60.00% | 12 | 66 | 56.96% |
| CAVA240628P00089000 | 2024-06-14 1:19PM EDT | 89.00 | 3.30 | 3.00 | 3.20 | +0.20 | +6.45% | 71 | 61 | 52.66% |
| CAVA240628P00090000 | 2024-06-14 3:55PM EDT | 90.00 | 3.60 | 3.50 | 3.70 | +0.83 | +29.96% | 25 | 43 | 52.66% |
| CAVA240628P00091000 | 2024-06-14 10:17AM EDT | 91.00 | 4.00 | 4.00 | 4.30 | +0.40 | +11.11% | 5 | 19 | 52.73% |
| CAVA240628P00092000 | 2024-06-14 3:54PM EDT | 92.00 | 4.61 | 4.60 | 4.90 | +0.45 | +10.82% | 4 | 142 | 52.91% |
| CAVA240628P00095000 | 2024-06-14 12:32PM EDT | 95.00 | 7.49 | 6.50 | 6.90 | -4.03 | -34.98% | 5 | 21 | 51.95% |
| CAVA240628P00100000 | 2024-06-04 2:44PM EDT | 100.00 | 12.29 | 10.00 | 11.50 | 0.00 | - | 1 | 3 | 52.44% |
| CAVA240628P00105000 | 2024-06-04 2:29PM EDT | 105.00 | 17.10 | 14.30 | 15.60 | 0.00 | - | 4 | 7 | 63.28% |
© 2024 Yahoo. All rights reserved.