CAVA Group, Inc. (CAVA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAVA240705C00060000 | 2024-06-18 2:01PM EDT | 60.00 | 36.45 | 29.90 | 32.60 | 0.00 | - | 1 | 2 | 216.50% |
| CAVA240705C00065000 | 2024-05-29 10:33AM EDT | 65.00 | 13.97 | 24.80 | 27.80 | 0.00 | - | 4 | 3 | 192.97% |
| CAVA240705C00066000 | 2024-06-24 3:27PM EDT | 66.00 | 25.52 | 23.80 | 26.30 | 0.00 | - | 10 | 10 | 161.72% |
| CAVA240705C00068000 | 2024-05-30 12:18PM EDT | 68.00 | 26.97 | 22.60 | 25.20 | 0.00 | - | 3 | 3 | 124.81% |
| CAVA240705C00070000 | 2024-06-10 10:58AM EDT | 70.00 | 17.99 | 20.30 | 23.00 | 0.00 | - | 1 | 1 | 88.87% |
| CAVA240705C00073000 | 2024-06-07 9:39AM EDT | 73.00 | 14.50 | 17.40 | 20.40 | 0.00 | - | 2 | 2 | 100.00% |
| CAVA240705C00075000 | 2024-06-26 10:24AM EDT | 75.00 | 19.10 | 15.10 | 18.20 | 0.00 | - | 2 | 14 | 68.75% |
| CAVA240705C00076000 | 2024-06-13 12:40PM EDT | 76.00 | 15.00 | 13.80 | 16.00 | 0.00 | - | 1 | 1 | 91.21% |
| CAVA240705C00077000 | 2024-06-17 9:35AM EDT | 77.00 | 14.80 | 14.10 | 16.30 | 0.00 | - | 1 | 7 | 95.51% |
| CAVA240705C00078000 | 2024-05-31 12:54PM EDT | 78.00 | 14.77 | 12.40 | 15.10 | 0.00 | - | 1 | 16 | 66.41% |
| CAVA240705C00079000 | 2024-06-11 3:59PM EDT | 79.00 | 12.00 | 11.70 | 14.20 | 0.00 | - | 11 | 22 | 73.83% |
| CAVA240705C00080000 | 2024-06-27 12:20PM EDT | 80.00 | 10.50 | 10.60 | 13.10 | -0.68 | -6.08% | 5 | 27 | 63.97% |
| CAVA240705C00081000 | 2024-06-26 12:09PM EDT | 81.00 | 10.15 | 10.50 | 11.80 | 0.00 | - | 1 | 19 | 72.41% |
| CAVA240705C00082000 | 2024-06-27 11:22AM EDT | 82.00 | 8.86 | 8.50 | 10.70 | -2.24 | -20.18% | 4 | 106 | 84.72% |
| CAVA240705C00083000 | 2024-06-27 2:34PM EDT | 83.00 | 9.20 | 7.90 | 10.20 | -1.00 | -9.80% | 3 | 14 | 58.40% |
| CAVA240705C00084000 | 2024-06-24 10:00AM EDT | 84.00 | 9.60 | 8.00 | 9.90 | 0.00 | - | 1 | 15 | 79.20% |
| CAVA240705C00085000 | 2024-06-27 11:31AM EDT | 85.00 | 5.40 | 6.40 | 8.00 | -1.81 | -25.10% | 5 | 27 | 52.83% |
| CAVA240705C00086000 | 2024-06-27 2:14PM EDT | 86.00 | 6.40 | 6.30 | 6.70 | -0.35 | -5.19% | 24 | 23 | 55.42% |
| CAVA240705C00087000 | 2024-06-27 2:01PM EDT | 87.00 | 5.43 | 5.50 | 7.30 | -1.04 | -16.07% | 5 | 236 | 69.68% |
| CAVA240705C00088000 | 2024-06-27 12:21PM EDT | 88.00 | 4.05 | 4.80 | 5.10 | -1.05 | -20.59% | 6 | 129 | 53.03% |
| CAVA240705C00089000 | 2024-06-27 12:01PM EDT | 89.00 | 3.10 | 4.10 | 4.50 | -1.35 | -30.34% | 29 | 69 | 53.13% |
| CAVA240705C00090000 | 2024-06-27 3:59PM EDT | 90.00 | 3.60 | 3.60 | 4.00 | -0.25 | -6.49% | 92 | 215 | 55.01% |
| CAVA240705C00091000 | 2024-06-27 3:22PM EDT | 91.00 | 3.10 | 3.00 | 3.30 | -0.40 | -11.43% | 124 | 141 | 52.98% |
| CAVA240705C00091500 | 2024-06-27 3:15PM EDT | 91.50 | 3.00 | 2.80 | 3.00 | 0.00 | - | 26 | 105 | 53.00% |
| CAVA240705C00092000 | 2024-06-27 3:43PM EDT | 92.00 | 2.60 | 2.60 | 2.75 | -0.35 | -11.86% | 74 | 128 | 53.22% |
| CAVA240705C00093000 | 2024-06-27 3:59PM EDT | 93.00 | 2.25 | 2.15 | 2.30 | -0.31 | -12.11% | 26 | 99 | 52.93% |
| CAVA240705C00094000 | 2024-06-27 3:34PM EDT | 94.00 | 1.95 | 1.75 | 1.95 | -0.05 | -2.50% | 67 | 107 | 53.03% |
| CAVA240705C00095000 | 2024-06-27 3:58PM EDT | 95.00 | 1.45 | 1.50 | 1.65 | -0.29 | -16.67% | 192 | 560 | 54.15% |
| CAVA240705C00096000 | 2024-06-27 3:43PM EDT | 96.00 | 1.30 | 1.20 | 1.50 | -0.10 | -7.14% | 27 | 142 | 55.44% |
| CAVA240705C00097000 | 2024-06-27 3:59PM EDT | 97.00 | 1.01 | 1.00 | 1.15 | -0.09 | -8.18% | 78 | 1,144 | 54.83% |
| CAVA240705C00098000 | 2024-06-27 3:55PM EDT | 98.00 | 0.85 | 0.80 | 1.00 | -0.06 | -6.59% | 56 | 68 | 55.66% |
| CAVA240705C00099000 | 2024-06-27 3:57PM EDT | 99.00 | 0.70 | 0.65 | 1.00 | -0.12 | -14.63% | 24 | 72 | 58.45% |
| CAVA240705C00100000 | 2024-06-27 3:58PM EDT | 100.00 | 0.65 | 0.55 | 0.65 | +0.02 | +3.17% | 2,666 | 3,507 | 56.45% |
| CAVA240705C00101000 | 2024-06-27 3:42PM EDT | 101.00 | 0.49 | 0.40 | 0.55 | -0.01 | -2.00% | 14 | 66 | 56.40% |
| CAVA240705C00102000 | 2024-06-27 3:54PM EDT | 102.00 | 0.40 | 0.35 | 0.45 | -0.05 | -11.11% | 15 | 214 | 57.42% |
| CAVA240705C00103000 | 2024-06-27 3:01PM EDT | 103.00 | 0.35 | 0.25 | 0.65 | -0.05 | -12.50% | 5 | 69 | 63.09% |
| CAVA240705C00104000 | 2024-06-27 2:26PM EDT | 104.00 | 0.27 | 0.20 | 0.30 | +0.02 | +8.00% | 22 | 224 | 57.72% |
| CAVA240705C00105000 | 2024-06-27 3:08PM EDT | 105.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 15 | 96 | 58.11% |
| CAVA240705C00106000 | 2024-06-27 3:01PM EDT | 106.00 | 0.20 | 0.10 | 0.25 | -0.25 | -55.56% | 1 | 8 | 59.57% |
| CAVA240705C00107000 | 2024-06-24 9:57AM EDT | 107.00 | 0.35 | 0.10 | 0.70 | 0.00 | - | 2 | 2 | 75.00% |
| CAVA240705C00108000 | 2024-06-26 9:53AM EDT | 108.00 | 0.36 | 0.10 | 0.40 | 0.00 | - | 2 | 18 | 70.41% |
| CAVA240705C00110000 | 2024-06-27 2:22PM EDT | 110.00 | 0.33 | 0.05 | 0.30 | +0.23 | +230.00% | 80 | 77 | 71.19% |
| CAVA240705C00115000 | 2024-06-26 2:14PM EDT | 115.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 43 | 65 | 73.83% |
| CAVA240705C00120000 | 2024-06-25 10:47AM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 70 | 100 | 80.47% |
| CAVA240705C00125000 | 2024-06-26 10:09AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 122 | 83.59% |
| CAVA240705C00130000 | 2024-06-24 1:58PM EDT | 130.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 42 | 32 | 127.15% |
| CAVA240705C00135000 | 2024-06-18 1:07PM EDT | 135.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 1 | 148.24% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAVA240705P00040000 | 2024-06-03 10:30AM EDT | 40.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 212.50% |
| CAVA240705P00055000 | 2024-06-20 1:10PM EDT | 55.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 20 | 14 | 186.91% |
| CAVA240705P00060000 | 2024-06-20 10:15AM EDT | 60.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 19 | 104 | 158.98% |
| CAVA240705P00065000 | 2024-06-26 10:23AM EDT | 65.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 11 | 90 | 153.32% |
| CAVA240705P00066000 | 2024-06-26 11:19AM EDT | 66.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 150 | 197 | 98.83% |
| CAVA240705P00067000 | 2024-06-25 12:25PM EDT | 67.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 86.72% |
| CAVA240705P00068000 | 2024-06-26 2:16PM EDT | 68.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 60 | 60 | 82.81% |
| CAVA240705P00070000 | 2024-06-27 1:22PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 180 | 82.81% |
| CAVA240705P00071000 | 2024-06-24 11:02AM EDT | 71.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 79.30% |
| CAVA240705P00072000 | 2024-06-25 10:39AM EDT | 72.00 | 0.29 | 0.00 | 0.60 | 0.00 | - | 1 | 19 | 102.73% |
| CAVA240705P00073000 | 2024-06-26 3:28PM EDT | 73.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 1 | 42 | 75.98% |
| CAVA240705P00074000 | 2024-06-24 12:12PM EDT | 74.00 | 0.10 | 0.05 | 0.60 | -0.05 | -33.33% | 10 | 19 | 94.82% |
| CAVA240705P00075000 | 2024-06-26 3:55PM EDT | 75.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 47 | 95 | 71.48% |
| CAVA240705P00076000 | 2024-06-27 12:00PM EDT | 76.00 | 0.10 | 0.05 | 0.55 | -0.01 | -9.09% | 4 | 73 | 83.69% |
| CAVA240705P00077000 | 2024-06-27 3:29PM EDT | 77.00 | 0.10 | 0.10 | 0.15 | -0.10 | -50.00% | 4 | 19 | 66.02% |
| CAVA240705P00078000 | 2024-06-24 12:39PM EDT | 78.00 | 0.30 | 0.10 | 0.70 | 0.00 | - | 15 | 30 | 79.79% |
| CAVA240705P00079000 | 2024-06-26 3:39PM EDT | 79.00 | 0.17 | 0.15 | 0.25 | 0.00 | - | 1 | 17 | 63.57% |
| CAVA240705P00080000 | 2024-06-27 2:26PM EDT | 80.00 | 0.22 | 0.15 | 0.25 | -0.08 | -26.67% | 11 | 106 | 59.18% |
| CAVA240705P00081000 | 2024-06-27 10:30AM EDT | 81.00 | 0.22 | 0.20 | 0.30 | -0.04 | -15.38% | 1 | 41 | 57.72% |
| CAVA240705P00082000 | 2024-06-27 2:04PM EDT | 82.00 | 0.35 | 0.30 | 0.35 | 0.00 | - | 11 | 27 | 56.93% |
| CAVA240705P00083000 | 2024-06-27 2:11PM EDT | 83.00 | 0.40 | 0.35 | 0.45 | -0.02 | -4.76% | 15 | 47 | 55.27% |
| CAVA240705P00084000 | 2024-06-27 3:55PM EDT | 84.00 | 0.45 | 0.45 | 0.55 | -0.11 | -19.64% | 4 | 56 | 54.00% |
| CAVA240705P00085000 | 2024-06-27 3:55PM EDT | 85.00 | 0.60 | 0.55 | 0.70 | -0.10 | -14.29% | 112 | 447 | 52.69% |
| CAVA240705P00086000 | 2024-06-27 3:18PM EDT | 86.00 | 0.75 | 0.60 | 0.90 | -0.21 | -21.87% | 50 | 89 | 50.68% |
| CAVA240705P00087000 | 2024-06-27 12:44PM EDT | 87.00 | 1.15 | 0.95 | 1.05 | -0.07 | -5.74% | 106 | 49 | 51.03% |
| CAVA240705P00088000 | 2024-06-27 2:53PM EDT | 88.00 | 1.20 | 1.00 | 1.35 | -0.17 | -12.41% | 59 | 146 | 52.39% |
| CAVA240705P00089000 | 2024-06-27 3:33PM EDT | 89.00 | 1.50 | 1.40 | 1.70 | -0.25 | -14.29% | 81 | 83 | 52.52% |
| CAVA240705P00090000 | 2024-06-27 3:15PM EDT | 90.00 | 1.90 | 1.90 | 2.10 | -0.38 | -16.67% | 68 | 72 | 50.61% |
| CAVA240705P00091000 | 2024-06-27 3:16PM EDT | 91.00 | 2.25 | 2.35 | 2.50 | -0.50 | -18.18% | 23 | 50 | 50.10% |
| CAVA240705P00091500 | 2024-06-27 10:55AM EDT | 91.50 | 3.20 | 2.55 | 2.80 | +0.35 | +12.28% | 14 | 53 | 50.15% |
| CAVA240705P00092000 | 2024-06-27 3:33PM EDT | 92.00 | 2.79 | 2.85 | 3.10 | -0.33 | -10.58% | 17 | 54 | 50.83% |
| CAVA240705P00093000 | 2024-06-27 2:06PM EDT | 93.00 | 3.90 | 3.40 | 3.70 | -0.10 | -2.50% | 3 | 30 | 50.95% |
| CAVA240705P00094000 | 2024-06-27 12:58PM EDT | 94.00 | 4.60 | 4.00 | 4.40 | +0.45 | +10.84% | 1 | 33 | 51.47% |
| CAVA240705P00095000 | 2024-06-27 11:22AM EDT | 95.00 | 5.60 | 3.80 | 5.00 | +0.20 | +3.70% | 2 | 32 | 54.05% |
| CAVA240705P00096000 | 2024-06-26 12:06PM EDT | 96.00 | 5.75 | 3.80 | 5.80 | -0.35 | -5.74% | 4 | 49 | 55.86% |
| CAVA240705P00097000 | 2024-06-26 12:58PM EDT | 97.00 | 6.72 | 5.60 | 6.60 | 0.00 | - | 4 | 9 | 57.03% |
| CAVA240705P00098000 | 2024-06-21 11:38AM EDT | 98.00 | 8.40 | 7.00 | 7.40 | 0.00 | - | 1 | 5 | 52.34% |
| CAVA240705P00099000 | 2024-06-17 2:01PM EDT | 99.00 | 7.47 | 7.60 | 8.30 | 0.00 | - | - | 1 | 59.67% |
| CAVA240705P00100000 | 2024-06-27 10:40AM EDT | 100.00 | 9.50 | 7.30 | 9.70 | +2.48 | +35.33% | 1 | 19 | 74.46% |
| CAVA240705P00102000 | 2024-06-20 9:43AM EDT | 102.00 | 7.41 | 9.30 | 11.10 | 0.00 | - | - | 3 | 66.89% |
| CAVA240705P00105000 | 2024-06-24 12:45PM EDT | 105.00 | 14.40 | 13.10 | 14.50 | 0.00 | - | 1 | 50 | 66.89% |
| CAVA240705P00120000 | 2024-06-07 9:37AM EDT | 120.00 | 31.70 | 27.80 | 29.50 | 0.00 | - | 1 | 0 | 101.17% |
© 2024 Yahoo. All rights reserved.