CAVA Group, Inc. (CAVA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAVA240719C00017500 | 2023-12-06 10:31AM EDT | 17.50 | 19.00 | 24.50 | 27.50 | 0.00 | - | 2 | 2 | 0.00% |
| CAVA240719C00020000 | 2024-02-29 10:31AM EDT | 20.00 | 39.00 | 49.50 | 52.30 | 0.00 | - | 2 | 15 | 0.00% |
| CAVA240719C00022500 | 2024-04-29 10:31AM EDT | 22.50 | 47.82 | 58.00 | 60.90 | 0.00 | - | 5 | 7 | 0.00% |
| CAVA240719C00025000 | 2024-05-30 1:36PM EDT | 25.00 | 70.43 | 65.30 | 68.40 | 0.00 | - | 8 | 210 | 268.75% |
| CAVA240719C00030000 | 2024-05-06 10:03AM EDT | 30.00 | 46.00 | 60.50 | 64.30 | 0.00 | - | 20 | 123 | 285.35% |
| CAVA240719C00035000 | 2024-06-24 11:43AM EDT | 35.00 | 55.40 | 56.20 | 57.20 | 0.00 | - | 2 | 161 | 180.47% |
| CAVA240719C00040000 | 2024-06-27 11:15AM EDT | 40.00 | 50.70 | 50.90 | 53.40 | -2.80 | -5.23% | 9 | 244 | 202.15% |
| CAVA240719C00045000 | 2024-06-20 3:31PM EDT | 45.00 | 46.95 | 45.20 | 47.90 | 0.00 | - | 20 | 379 | 213.57% |
| CAVA240719C00050000 | 2024-06-24 1:55PM EDT | 50.00 | 41.58 | 40.90 | 42.90 | 0.00 | - | 20 | 293 | 137.50% |
| CAVA240719C00055000 | 2024-06-27 2:40PM EDT | 55.00 | 37.06 | 35.30 | 38.10 | -0.84 | -2.22% | 7 | 385 | 101.17% |
| CAVA240719C00060000 | 2024-06-27 11:37AM EDT | 60.00 | 30.20 | 30.30 | 33.40 | -4.55 | -13.09% | 9 | 454 | 97.85% |
| CAVA240719C00065000 | 2024-06-27 11:09AM EDT | 65.00 | 25.80 | 26.00 | 28.30 | -0.70 | -2.64% | 1 | 692 | 95.70% |
| CAVA240719C00070000 | 2024-06-27 2:06PM EDT | 70.00 | 21.60 | 21.40 | 22.30 | -0.70 | -3.14% | 8 | 875 | 66.89% |
| CAVA240719C00075000 | 2024-06-27 3:55PM EDT | 75.00 | 17.00 | 16.90 | 18.10 | -3.15 | -15.63% | 2 | 863 | 71.63% |
| CAVA240719C00080000 | 2024-06-27 12:24PM EDT | 80.00 | 11.56 | 12.60 | 13.00 | -1.00 | -7.96% | 8 | 799 | 60.08% |
| CAVA240719C00085000 | 2024-06-27 3:39PM EDT | 85.00 | 9.04 | 8.70 | 9.80 | +0.54 | +6.35% | 36 | 2,282 | 61.77% |
| CAVA240719C00090000 | 2024-06-27 3:45PM EDT | 90.00 | 5.88 | 5.70 | 6.10 | -0.32 | -5.16% | 112 | 2,016 | 57.13% |
| CAVA240719C00095000 | 2024-06-27 3:53PM EDT | 95.00 | 3.49 | 3.50 | 3.70 | -0.31 | -8.16% | 346 | 2,811 | 56.23% |
| CAVA240719C00100000 | 2024-06-27 3:53PM EDT | 100.00 | 2.05 | 2.00 | 2.25 | -0.15 | -6.82% | 252 | 3,218 | 56.67% |
| CAVA240719C00105000 | 2024-06-27 3:56PM EDT | 105.00 | 1.10 | 1.10 | 1.20 | -0.15 | -12.00% | 130 | 1,546 | 56.32% |
| CAVA240719C00110000 | 2024-06-27 2:38PM EDT | 110.00 | 0.68 | 0.50 | 0.75 | -0.02 | -2.86% | 9 | 368 | 57.03% |
| CAVA240719C00115000 | 2024-06-27 10:31AM EDT | 115.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 2 | 294 | 59.28% |
| CAVA240719C00120000 | 2024-06-27 3:36PM EDT | 120.00 | 0.25 | 0.15 | 0.30 | -0.10 | -28.57% | 8 | 644 | 61.23% |
| CAVA240719C00125000 | 2024-06-27 3:58PM EDT | 125.00 | 0.25 | 0.05 | 0.20 | -0.15 | -37.50% | 1 | 256 | 62.21% |
| CAVA240719C00130000 | 2024-06-25 11:40AM EDT | 130.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 70 | 212 | 66.41% |
| CAVA240719C00135000 | 2024-06-20 1:40PM EDT | 135.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 30 | 38 | 90.48% |
| CAVA240719C00140000 | 2024-06-27 9:44AM EDT | 140.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 1 | 102 | 71.48% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAVA240719P00017500 | 2024-01-31 12:02PM EDT | 17.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| CAVA240719P00020000 | 2024-06-12 9:37AM EDT | 20.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 3 | 392 | 339.84% |
| CAVA240719P00022500 | 2024-05-29 10:03AM EDT | 22.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 110 | 228.91% |
| CAVA240719P00025000 | 2024-06-07 2:39PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 463 | 196.88% |
| CAVA240719P00030000 | 2024-06-25 2:10PM EDT | 30.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 712 | 206.25% |
| CAVA240719P00035000 | 2024-06-12 1:45PM EDT | 35.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 509 | 147.66% |
| CAVA240719P00040000 | 2024-06-25 12:38PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,067 | 128.13% |
| CAVA240719P00045000 | 2024-06-18 10:47AM EDT | 45.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 11 | 294 | 148.44% |
| CAVA240719P00050000 | 2024-06-27 3:25PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,117 | 95.31% |
| CAVA240719P00055000 | 2024-06-27 1:44PM EDT | 55.00 | 0.06 | 0.05 | 0.10 | -0.01 | -14.29% | 1 | 502 | 93.55% |
| CAVA240719P00060000 | 2024-06-27 2:38PM EDT | 60.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 37 | 937 | 79.10% |
| CAVA240719P00065000 | 2024-06-27 10:07AM EDT | 65.00 | 0.10 | 0.10 | 0.20 | -0.15 | -60.00% | 40 | 474 | 73.24% |
| CAVA240719P00070000 | 2024-06-26 2:02PM EDT | 70.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 41 | 908 | 65.33% |
| CAVA240719P00075000 | 2024-06-27 3:55PM EDT | 75.00 | 0.50 | 0.45 | 0.50 | +0.01 | +2.04% | 23 | 965 | 59.47% |
| CAVA240719P00080000 | 2024-06-27 3:23PM EDT | 80.00 | 0.97 | 0.80 | 1.05 | -0.08 | -7.62% | 45 | 749 | 54.30% |
| CAVA240719P00085000 | 2024-06-27 2:03PM EDT | 85.00 | 2.20 | 1.95 | 2.15 | +0.10 | +4.76% | 52 | 2,040 | 53.37% |
| CAVA240719P00090000 | 2024-06-27 1:04PM EDT | 90.00 | 4.00 | 3.90 | 4.10 | -0.10 | -2.44% | 138 | 1,227 | 53.39% |
| CAVA240719P00095000 | 2024-06-27 12:38PM EDT | 95.00 | 6.90 | 6.00 | 6.90 | -0.26 | -3.63% | 26 | 752 | 54.76% |
| CAVA240719P00100000 | 2024-06-27 11:31AM EDT | 100.00 | 11.65 | 9.00 | 10.40 | +0.85 | +7.87% | 5 | 97 | 54.64% |
| CAVA240719P00105000 | 2024-06-18 10:32AM EDT | 105.00 | 11.90 | 14.00 | 14.60 | 0.00 | - | 1 | 0 | 51.32% |
| CAVA240719P00110000 | 2024-06-20 3:00PM EDT | 110.00 | 19.00 | 17.70 | 19.00 | 0.00 | - | 6 | 8 | 55.66% |
| CAVA240719P00120000 | 2024-06-03 2:29PM EDT | 120.00 | 33.20 | 27.60 | 30.40 | 0.00 | - | 15 | 8 | 73.97% |
| CAVA240719P00125000 | 2024-06-03 12:36PM EDT | 125.00 | 38.00 | 32.30 | 35.10 | 0.00 | - | 2 | 0 | 70.80% |
© 2024 Yahoo. All rights reserved.