CAVA Group, Inc. (CAVA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAVA240712C00075000 | 2024-06-06 11:43AM EDT | 75.00 | 14.20 | 15.80 | 17.40 | 0.00 | - | - | 1 | 83.79% |
| CAVA240712C00078000 | 2024-06-26 2:02PM EDT | 78.00 | 14.03 | 12.70 | 15.50 | 0.00 | - | 1 | 2 | 62.70% |
| CAVA240712C00079000 | 2024-06-20 11:48AM EDT | 79.00 | 13.40 | 12.50 | 14.20 | 0.00 | - | 3 | 2 | 66.16% |
| CAVA240712C00080000 | 2024-06-14 9:40AM EDT | 80.00 | 12.60 | 11.70 | 13.70 | 0.00 | - | 1 | 3 | 70.53% |
| CAVA240712C00082000 | 2024-06-27 12:41PM EDT | 82.00 | 10.10 | 10.30 | 10.90 | -0.90 | -8.18% | 4 | 5 | 59.72% |
| CAVA240712C00084000 | 2024-06-07 3:38PM EDT | 84.00 | 6.20 | 8.80 | 10.50 | 0.00 | - | 1 | 1 | 70.17% |
| CAVA240712C00085000 | 2024-06-25 3:36PM EDT | 85.00 | 9.00 | 7.80 | 9.20 | 0.00 | - | 4 | 10 | 62.65% |
| CAVA240712C00086000 | 2024-06-26 2:37PM EDT | 86.00 | 7.50 | 7.10 | 8.80 | 0.00 | - | 1 | 3 | 64.72% |
| CAVA240712C00087000 | 2024-06-21 10:13AM EDT | 87.00 | 7.45 | 6.10 | 8.50 | 0.00 | - | 2 | 45 | 64.65% |
| CAVA240712C00088000 | 2024-06-26 12:01PM EDT | 88.00 | 6.40 | 5.90 | 6.20 | 0.00 | - | 5 | 35 | 55.32% |
| CAVA240712C00089000 | 2024-06-26 2:48PM EDT | 89.00 | 5.90 | 5.30 | 6.40 | 0.00 | - | 6 | 36 | 60.94% |
| CAVA240712C00090000 | 2024-06-27 3:56PM EDT | 90.00 | 4.79 | 4.80 | 6.40 | -0.31 | -6.08% | 31 | 90 | 65.06% |
| CAVA240712C00091000 | 2024-06-27 1:41PM EDT | 91.00 | 4.40 | 4.30 | 4.60 | -1.60 | -26.67% | 19 | 117 | 56.35% |
| CAVA240712C00092000 | 2024-06-27 2:33PM EDT | 92.00 | 3.94 | 3.80 | 5.80 | +0.04 | +1.03% | 18 | 27 | 67.58% |
| CAVA240712C00093000 | 2024-06-27 3:46PM EDT | 93.00 | 3.46 | 3.30 | 4.80 | -0.19 | -5.21% | 17 | 46 | 63.43% |
| CAVA240712C00094000 | 2024-06-27 3:22PM EDT | 94.00 | 3.20 | 2.90 | 3.80 | +0.10 | +3.23% | 19 | 35 | 59.47% |
| CAVA240712C00095000 | 2024-06-27 2:48PM EDT | 95.00 | 2.77 | 2.60 | 2.85 | +0.07 | +2.59% | 27 | 134 | 55.96% |
| CAVA240712C00096000 | 2024-06-27 3:00PM EDT | 96.00 | 2.49 | 2.25 | 2.45 | +0.09 | +3.75% | 11 | 54 | 55.40% |
| CAVA240712C00097000 | 2024-06-27 2:09PM EDT | 97.00 | 1.90 | 1.95 | 2.35 | -0.20 | -9.52% | 3 | 38 | 56.89% |
| CAVA240712C00098000 | 2024-06-27 11:45AM EDT | 98.00 | 1.32 | 1.70 | 1.90 | -0.68 | -34.00% | 4 | 11 | 55.71% |
| CAVA240712C00099000 | 2024-06-27 3:55PM EDT | 99.00 | 1.55 | 1.45 | 1.60 | -0.15 | -8.82% | 135 | 208 | 55.15% |
| CAVA240712C00100000 | 2024-06-27 3:45PM EDT | 100.00 | 1.35 | 1.25 | 1.45 | -0.02 | -1.46% | 112 | 139 | 55.81% |
| CAVA240712C00101000 | 2024-06-26 10:20AM EDT | 101.00 | 2.08 | 1.10 | 1.70 | 0.00 | - | 1 | 5 | 60.16% |
| CAVA240712C00102000 | 2024-06-27 12:39PM EDT | 102.00 | 0.85 | 0.90 | 1.20 | -0.50 | -37.04% | 1 | 36 | 56.93% |
| CAVA240712C00103000 | 2024-06-26 9:58AM EDT | 103.00 | 1.35 | 0.80 | 1.35 | 0.00 | - | 9 | 31 | 60.60% |
| CAVA240712C00104000 | 2024-06-26 10:16AM EDT | 104.00 | 1.30 | 0.70 | 0.80 | 0.00 | - | 2 | 42 | 56.52% |
| CAVA240712C00105000 | 2024-06-27 12:39PM EDT | 105.00 | 0.55 | 0.60 | 0.70 | -0.75 | -57.69% | 3 | 20 | 56.84% |
| CAVA240712C00110000 | 2024-06-26 1:01PM EDT | 110.00 | 0.38 | 0.25 | 0.40 | 0.00 | - | 1 | 5 | 58.98% |
| CAVA240712C00115000 | 2024-06-26 12:06PM EDT | 115.00 | 0.20 | 0.10 | 0.40 | 0.00 | - | 5 | 26 | 66.02% |
| CAVA240712C00120000 | 2024-06-27 9:59AM EDT | 120.00 | 0.11 | 0.05 | 0.45 | -0.04 | -26.67% | 5 | 14 | 75.59% |
| CAVA240712C00125000 | 2024-06-05 12:07PM EDT | 125.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | - | 5 | 84.47% |
| CAVA240712C00130000 | 2024-06-25 10:22AM EDT | 130.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 20 | 41 | 83.01% |
| CAVA240712C00140000 | 2024-06-26 10:44AM EDT | 140.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 95 | 98 | 108.20% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAVA240712P00055000 | 2024-06-20 1:10PM EDT | 55.00 | 0.49 | 0.00 | 0.50 | 0.00 | - | 20 | 21 | 136.52% |
| CAVA240712P00065000 | 2024-06-27 11:35AM EDT | 65.00 | 0.07 | 0.00 | 0.15 | +0.02 | +40.00% | 110 | 20 | 79.69% |
| CAVA240712P00070000 | 2024-06-27 1:26PM EDT | 70.00 | 0.15 | 0.05 | 0.20 | -0.23 | -60.53% | 3 | 184 | 69.73% |
| CAVA240712P00075000 | 2024-06-25 12:58PM EDT | 75.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 1 | 25 | 62.11% |
| CAVA240712P00076000 | 2024-06-18 3:16PM EDT | 76.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 1 | 6 | 61.13% |
| CAVA240712P00077000 | 2024-06-27 12:48PM EDT | 77.00 | 0.37 | 0.30 | 0.40 | -0.12 | -24.49% | 1 | 12 | 59.86% |
| CAVA240712P00078000 | 2024-06-27 12:00PM EDT | 78.00 | 0.45 | 0.35 | 0.45 | -0.31 | -40.79% | 1 | 6 | 58.20% |
| CAVA240712P00079000 | 2024-06-27 11:28AM EDT | 79.00 | 0.51 | 0.40 | 0.55 | +0.01 | +2.00% | 1 | 4 | 57.23% |
| CAVA240712P00080000 | 2024-06-27 12:35PM EDT | 80.00 | 0.60 | 0.50 | 0.65 | -0.10 | -14.29% | 4 | 30 | 56.54% |
| CAVA240712P00081000 | 2024-06-26 1:15PM EDT | 81.00 | 0.78 | 0.60 | 0.75 | 0.00 | - | 16 | 26 | 55.42% |
| CAVA240712P00082000 | 2024-06-27 12:48PM EDT | 82.00 | 0.88 | 0.75 | 0.90 | -0.04 | -4.35% | 2 | 22 | 55.13% |
| CAVA240712P00083000 | 2024-06-27 1:01PM EDT | 83.00 | 1.02 | 0.85 | 1.05 | -0.62 | -37.80% | 2 | 12 | 53.76% |
| CAVA240712P00084000 | 2024-06-24 3:49PM EDT | 84.00 | 1.60 | 1.10 | 1.25 | 0.00 | - | 4 | 59 | 53.96% |
| CAVA240712P00085000 | 2024-06-27 3:33PM EDT | 85.00 | 1.35 | 1.10 | 1.50 | -0.11 | -7.53% | 39 | 85 | 51.76% |
| CAVA240712P00086000 | 2024-06-27 2:02PM EDT | 86.00 | 1.75 | 1.55 | 1.75 | 0.00 | - | 8 | 100 | 53.03% |
| CAVA240712P00087000 | 2024-06-27 1:24PM EDT | 87.00 | 2.10 | 1.90 | 2.10 | -0.25 | -10.64% | 32 | 98 | 53.52% |
| CAVA240712P00088000 | 2024-06-27 2:15PM EDT | 88.00 | 2.50 | 2.20 | 2.45 | -0.15 | -5.66% | 7 | 27 | 53.05% |
| CAVA240712P00089000 | 2024-06-27 3:22PM EDT | 89.00 | 2.70 | 2.60 | 2.85 | -0.20 | -6.90% | 9 | 100 | 53.10% |
| CAVA240712P00090000 | 2024-06-27 11:29AM EDT | 90.00 | 3.75 | 3.00 | 3.30 | +0.55 | +17.19% | 8 | 70 | 52.93% |
| CAVA240712P00091000 | 2024-06-25 1:47PM EDT | 91.00 | 3.59 | 3.50 | 3.80 | 0.00 | - | 10 | 25 | 53.25% |
| CAVA240712P00092000 | 2024-06-27 11:54AM EDT | 92.00 | 4.75 | 4.00 | 4.30 | +0.45 | +10.47% | 16 | 12 | 52.98% |
| CAVA240712P00093000 | 2024-06-26 12:05PM EDT | 93.00 | 4.95 | 4.30 | 4.80 | 0.00 | - | 5 | 23 | 50.83% |
| CAVA240712P00094000 | 2024-06-24 1:08PM EDT | 94.00 | 6.20 | 4.80 | 5.40 | 0.00 | - | 3 | 33 | 50.15% |
| CAVA240712P00095000 | 2024-06-25 11:25AM EDT | 95.00 | 5.33 | 5.70 | 6.10 | 0.00 | - | 5 | 17 | 52.39% |
| CAVA240712P00096000 | 2024-06-21 11:41AM EDT | 96.00 | 7.73 | 5.50 | 6.70 | 0.00 | - | 6 | 7 | 54.25% |
| CAVA240712P00097000 | 2024-06-25 11:38AM EDT | 97.00 | 6.80 | 5.80 | 7.40 | 0.00 | - | 3 | 4 | 54.20% |
| CAVA240712P00098000 | 2024-06-18 12:51PM EDT | 98.00 | 6.05 | 7.50 | 8.20 | 0.00 | - | - | 32 | 55.23% |
| CAVA240712P00099000 | 2024-06-18 3:58PM EDT | 99.00 | 7.30 | 8.00 | 8.90 | 0.00 | - | - | 4 | 54.25% |
| CAVA240712P00101000 | 2024-06-18 3:05PM EDT | 101.00 | 8.10 | 8.60 | 10.60 | 0.00 | - | - | 3 | 56.01% |
| CAVA240712P00102000 | 2024-06-18 3:05PM EDT | 102.00 | 8.80 | 9.30 | 11.50 | 0.00 | - | - | 3 | 57.32% |
© 2024 Yahoo. All rights reserved.