CAVA Group, Inc. (CAVA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM 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 | 64.50 | 66.20 | 0.00 | - | 8 | 210 | 229.30% |
| CAVA240719C00030000 | 2024-05-06 10:03AM EDT | 30.00 | 46.00 | 60.50 | 64.30 | 0.00 | - | 20 | 123 | 299.22% |
| CAVA240719C00035000 | 2024-06-06 1:50PM EDT | 35.00 | 49.70 | 54.60 | 55.60 | 0.00 | - | 1 | 161 | 148.44% |
| CAVA240719C00040000 | 2024-06-12 1:47PM EDT | 40.00 | 52.00 | 48.70 | 52.20 | 0.00 | - | 1 | 245 | 156.64% |
| CAVA240719C00045000 | 2024-06-11 2:14PM EDT | 45.00 | 46.20 | 44.10 | 47.00 | +2.50 | +5.72% | 1 | 381 | 141.31% |
| CAVA240719C00050000 | 2024-06-13 12:58PM EDT | 50.00 | 41.10 | 39.20 | 41.50 | 0.00 | - | 1 | 332 | 113.18% |
| CAVA240719C00055000 | 2024-06-11 2:32PM EDT | 55.00 | 34.49 | 34.00 | 36.40 | -0.01 | -0.03% | 2 | 389 | 89.36% |
| CAVA240719C00060000 | 2024-06-12 1:59PM EDT | 60.00 | 31.64 | 29.40 | 30.90 | 0.00 | - | 1 | 460 | 72.75% |
| CAVA240719C00065000 | 2024-06-14 9:56AM EDT | 65.00 | 27.92 | 24.40 | 26.70 | -0.18 | -0.64% | 1 | 702 | 75.20% |
| CAVA240719C00070000 | 2024-06-14 2:35PM EDT | 70.00 | 20.20 | 19.80 | 21.90 | -2.50 | -11.01% | 9 | 908 | 68.26% |
| CAVA240719C00075000 | 2024-06-14 10:42AM EDT | 75.00 | 15.32 | 16.00 | 16.50 | -3.17 | -17.14% | 3 | 848 | 60.79% |
| CAVA240719C00080000 | 2024-06-14 3:53PM EDT | 80.00 | 12.40 | 12.00 | 12.80 | -0.43 | -3.35% | 6 | 837 | 60.21% |
| CAVA240719C00085000 | 2024-06-14 3:41PM EDT | 85.00 | 8.95 | 8.60 | 8.90 | -1.60 | -15.17% | 39 | 2,350 | 56.08% |
| CAVA240719C00090000 | 2024-06-14 3:42PM EDT | 90.00 | 6.10 | 5.90 | 6.10 | -1.37 | -18.34% | 183 | 1,921 | 55.15% |
| CAVA240719C00095000 | 2024-06-14 3:59PM EDT | 95.00 | 3.98 | 3.80 | 4.10 | -1.02 | -20.40% | 196 | 1,217 | 54.75% |
| CAVA240719C00100000 | 2024-06-14 3:29PM EDT | 100.00 | 2.66 | 2.45 | 2.60 | -0.64 | -19.39% | 629 | 1,983 | 54.81% |
| CAVA240719C00105000 | 2024-06-14 11:16AM EDT | 105.00 | 1.53 | 1.50 | 1.70 | -0.62 | -28.84% | 5 | 1,090 | 55.42% |
| CAVA240719C00110000 | 2024-06-14 3:23PM EDT | 110.00 | 1.00 | 0.90 | 1.05 | -0.25 | -20.00% | 31 | 312 | 55.69% |
| CAVA240719C00115000 | 2024-06-14 12:42PM EDT | 115.00 | 0.60 | 0.60 | 0.70 | -0.25 | -29.41% | 3 | 218 | 57.47% |
| CAVA240719C00120000 | 2024-06-14 3:20PM EDT | 120.00 | 0.40 | 0.35 | 0.45 | -0.05 | -11.11% | 6 | 652 | 58.11% |
| CAVA240719C00125000 | 2024-06-14 3:21PM EDT | 125.00 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 1 | 261 | 58.89% |
| CAVA240719C00130000 | 2024-06-12 3:57PM EDT | 130.00 | 0.20 | 0.10 | 0.25 | +0.01 | +5.26% | 30 | 95 | 60.74% |
| CAVA240719C00135000 | 2024-06-14 10:48AM EDT | 135.00 | 0.10 | 0.05 | 0.20 | +0.05 | +100.00% | 1 | 4 | 62.50% |
| CAVA240719C00140000 | 2024-06-13 1:54PM EDT | 140.00 | 0.15 | 0.05 | 0.55 | 0.00 | - | 17 | 48 | 76.86% |
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 | 0.10 | 0.00 | - | 3 | 392 | 197.66% |
| CAVA240719P00022500 | 2024-05-29 10:03AM EDT | 22.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 110 | 182.03% |
| CAVA240719P00025000 | 2024-06-07 2:39PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 463 | 156.25% |
| CAVA240719P00030000 | 2024-06-06 9:39AM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 711 | 158.98% |
| CAVA240719P00035000 | 2024-06-12 1:45PM EDT | 35.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 509 | 117.19% |
| CAVA240719P00040000 | 2024-06-12 1:49PM EDT | 40.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 76 | 1,014 | 115.23% |
| CAVA240719P00045000 | 2024-05-30 2:42PM EDT | 45.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 3 | 258 | 121.09% |
| CAVA240719P00050000 | 2024-06-07 2:17PM EDT | 50.00 | 0.17 | 0.10 | 0.45 | 0.00 | - | 4 | 866 | 104.69% |
| CAVA240719P00055000 | 2024-06-14 10:26AM EDT | 55.00 | 0.23 | 0.15 | 0.25 | -0.32 | -58.18% | 22 | 386 | 84.77% |
| CAVA240719P00060000 | 2024-06-14 10:44AM EDT | 60.00 | 0.25 | 0.20 | 0.40 | +0.03 | +13.64% | 12 | 973 | 77.15% |
| CAVA240719P00065000 | 2024-06-14 10:26AM EDT | 65.00 | 0.38 | 0.20 | 0.45 | +0.08 | +26.67% | 1 | 481 | 65.14% |
| CAVA240719P00070000 | 2024-06-14 3:50PM EDT | 70.00 | 0.55 | 0.50 | 0.60 | +0.10 | +22.22% | 46 | 874 | 59.47% |
| CAVA240719P00075000 | 2024-06-14 2:36PM EDT | 75.00 | 1.05 | 0.95 | 1.00 | +0.30 | +40.00% | 31 | 912 | 54.93% |
| CAVA240719P00080000 | 2024-06-14 3:23PM EDT | 80.00 | 1.82 | 1.80 | 1.95 | +0.43 | +30.94% | 60 | 715 | 52.93% |
| CAVA240719P00085000 | 2024-06-14 3:55PM EDT | 85.00 | 3.41 | 3.30 | 3.50 | +0.79 | +30.15% | 81 | 1,330 | 51.88% |
| CAVA240719P00090000 | 2024-06-14 1:14PM EDT | 90.00 | 5.70 | 5.50 | 5.80 | +1.00 | +21.28% | 101 | 764 | 51.32% |
| CAVA240719P00095000 | 2024-06-14 3:50PM EDT | 95.00 | 8.55 | 8.40 | 8.70 | +1.45 | +20.42% | 182 | 362 | 50.32% |
| CAVA240719P00100000 | 2024-06-14 11:11AM EDT | 100.00 | 12.20 | 10.70 | 12.60 | +1.85 | +17.87% | 5 | 70 | 54.88% |
| CAVA240719P00105000 | 2024-06-13 10:30AM EDT | 105.00 | 15.80 | 15.90 | 17.10 | 0.00 | - | 1 | 1 | 53.20% |
| CAVA240719P00110000 | 2024-06-06 12:30PM EDT | 110.00 | 23.50 | 20.10 | 21.50 | 0.00 | - | 2 | 6 | 51.37% |
| CAVA240719P00120000 | 2024-06-03 2:29PM EDT | 120.00 | 33.20 | 28.80 | 31.30 | 0.00 | - | 15 | 8 | 76.03% |
| CAVA240719P00125000 | 2024-06-03 12:36PM EDT | 125.00 | 38.00 | 34.20 | 36.80 | 0.00 | - | 2 | 0 | 65.28% |
© 2024 Yahoo. All rights reserved.