Australia markets close in 5 hours 29 minutes

CAVA Group, Inc. (CAVA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
91.57-0.22 (-0.24%)
At close: 04:01PM EDT
91.60 +0.03 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAVA240719C000175002023-12-06 10:31AM EDT17.5019.0024.5027.500.00-220.00%
CAVA240719C000200002024-02-29 10:31AM EDT20.0039.0049.5052.300.00-2150.00%
CAVA240719C000225002024-04-29 10:31AM EDT22.5047.8258.0060.900.00-570.00%
CAVA240719C000250002024-05-30 1:36PM EDT25.0070.4365.3068.400.00-8210268.75%
CAVA240719C000300002024-05-06 10:03AM EDT30.0046.0060.5064.300.00-20123285.35%
CAVA240719C000350002024-06-24 11:43AM EDT35.0055.4056.2057.200.00-2161180.47%
CAVA240719C000400002024-06-27 11:15AM EDT40.0050.7050.9053.40-2.80-5.23%9244202.15%
CAVA240719C000450002024-06-20 3:31PM EDT45.0046.9545.2047.900.00-20379213.57%
CAVA240719C000500002024-06-24 1:55PM EDT50.0041.5840.9042.900.00-20293137.50%
CAVA240719C000550002024-06-27 2:40PM EDT55.0037.0635.3038.10-0.84-2.22%7385101.17%
CAVA240719C000600002024-06-27 11:37AM EDT60.0030.2030.3033.40-4.55-13.09%945497.85%
CAVA240719C000650002024-06-27 11:09AM EDT65.0025.8026.0028.30-0.70-2.64%169295.70%
CAVA240719C000700002024-06-27 2:06PM EDT70.0021.6021.4022.30-0.70-3.14%887566.89%
CAVA240719C000750002024-06-27 3:55PM EDT75.0017.0016.9018.10-3.15-15.63%286371.63%
CAVA240719C000800002024-06-27 12:24PM EDT80.0011.5612.6013.00-1.00-7.96%879960.08%
CAVA240719C000850002024-06-27 3:39PM EDT85.009.048.709.80+0.54+6.35%362,28261.77%
CAVA240719C000900002024-06-27 3:45PM EDT90.005.885.706.10-0.32-5.16%1122,01657.13%
CAVA240719C000950002024-06-27 3:53PM EDT95.003.493.503.70-0.31-8.16%3462,81156.23%
CAVA240719C001000002024-06-27 3:53PM EDT100.002.052.002.25-0.15-6.82%2523,21856.67%
CAVA240719C001050002024-06-27 3:56PM EDT105.001.101.101.20-0.15-12.00%1301,54656.32%
CAVA240719C001100002024-06-27 2:38PM EDT110.000.680.500.75-0.02-2.86%936857.03%
CAVA240719C001150002024-06-27 10:31AM EDT115.000.400.300.450.00-229459.28%
CAVA240719C001200002024-06-27 3:36PM EDT120.000.250.150.30-0.10-28.57%864461.23%
CAVA240719C001250002024-06-27 3:58PM EDT125.000.250.050.20-0.15-37.50%125662.21%
CAVA240719C001300002024-06-25 11:40AM EDT130.000.150.050.150.00-7021266.41%
CAVA240719C001350002024-06-20 1:40PM EDT135.000.150.050.750.00-303890.48%
CAVA240719C001400002024-06-27 9:44AM EDT140.000.050.000.10-0.01-16.67%110271.48%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAVA240719P000175002024-01-31 12:02PM EDT17.500.200.000.000.00-11150.00%
CAVA240719P000200002024-06-12 9:37AM EDT20.000.050.000.900.00-3392339.84%
CAVA240719P000225002024-05-29 10:03AM EDT22.500.050.000.100.00-1110228.91%
CAVA240719P000250002024-06-07 2:39PM EDT25.000.050.000.050.00-10463196.88%
CAVA240719P000300002024-06-25 2:10PM EDT30.000.040.000.250.00-1712206.25%
CAVA240719P000350002024-06-12 1:45PM EDT35.000.040.000.050.00-2509147.66%
CAVA240719P000400002024-06-25 12:38PM EDT40.000.050.000.050.00-31,067128.13%
CAVA240719P000450002024-06-18 10:47AM EDT45.000.050.000.450.00-11294148.44%
CAVA240719P000500002024-06-27 3:25PM EDT50.000.050.000.050.00-11,11795.31%
CAVA240719P000550002024-06-27 1:44PM EDT55.000.060.050.10-0.01-14.29%150293.55%
CAVA240719P000600002024-06-27 2:38PM EDT60.000.150.000.150.00-3793779.10%
CAVA240719P000650002024-06-27 10:07AM EDT65.000.100.100.20-0.15-60.00%4047473.24%
CAVA240719P000700002024-06-26 2:02PM EDT70.000.250.200.300.00-4190865.33%
CAVA240719P000750002024-06-27 3:55PM EDT75.000.500.450.50+0.01+2.04%2396559.47%
CAVA240719P000800002024-06-27 3:23PM EDT80.000.970.801.05-0.08-7.62%4574954.30%
CAVA240719P000850002024-06-27 2:03PM EDT85.002.201.952.15+0.10+4.76%522,04053.37%
CAVA240719P000900002024-06-27 1:04PM EDT90.004.003.904.10-0.10-2.44%1381,22753.39%
CAVA240719P000950002024-06-27 12:38PM EDT95.006.906.006.90-0.26-3.63%2675254.76%
CAVA240719P001000002024-06-27 11:31AM EDT100.0011.659.0010.40+0.85+7.87%59754.64%
CAVA240719P001050002024-06-18 10:32AM EDT105.0011.9014.0014.600.00-1051.32%
CAVA240719P001100002024-06-20 3:00PM EDT110.0019.0017.7019.000.00-6855.66%
CAVA240719P001200002024-06-03 2:29PM EDT120.0033.2027.6030.400.00-15873.97%
CAVA240719P001250002024-06-03 12:36PM EDT125.0038.0032.3035.100.00-2070.80%