CAVA Group, Inc. (CAVA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAVA240726C00045000 | 2024-06-20 9:44AM EDT | 45.00 | 52.26 | 45.00 | 48.00 | 0.00 | - | - | 4 | 189.55% |
| CAVA240726C00060000 | 2024-06-20 9:40AM EDT | 60.00 | 36.74 | 29.80 | 33.50 | 0.00 | - | - | 3 | 69.53% |
| CAVA240726C00070000 | 2024-06-20 9:40AM EDT | 70.00 | 27.11 | 21.50 | 23.90 | 0.00 | - | - | 2 | 82.28% |
| CAVA240726C00075000 | 2024-06-20 3:26PM EDT | 75.00 | 17.90 | 16.80 | 18.00 | 0.00 | - | 3 | 0 | 60.28% |
| CAVA240726C00076000 | 2024-06-12 11:54AM EDT | 76.00 | 16.70 | 15.60 | 18.30 | 0.00 | - | - | 1 | 67.65% |
| CAVA240726C00079000 | 2024-06-21 9:52AM EDT | 79.00 | 12.20 | 13.80 | 15.40 | 0.00 | - | 1 | 1 | 67.58% |
| CAVA240726C00080000 | 2024-06-20 9:46AM EDT | 80.00 | 18.65 | 12.80 | 13.80 | 0.00 | - | 1 | 9 | 59.84% |
| CAVA240726C00081000 | 2024-06-25 10:48AM EDT | 81.00 | 13.13 | 12.00 | 13.90 | 0.00 | - | 1 | 1 | 65.16% |
| CAVA240726C00082000 | 2024-06-25 9:34AM EDT | 82.00 | 11.30 | 11.30 | 12.40 | 0.00 | - | 1 | 2 | 60.23% |
| CAVA240726C00083000 | 2024-06-26 12:09PM EDT | 83.00 | 10.35 | 10.40 | 12.30 | 0.00 | - | 1 | 15 | 62.65% |
| CAVA240726C00084000 | 2024-06-17 3:54PM EDT | 84.00 | 13.02 | 9.90 | 10.70 | 0.00 | - | 6 | 5 | 58.23% |
| CAVA240726C00085000 | 2024-06-20 9:46AM EDT | 85.00 | 14.75 | 9.30 | 11.20 | 0.00 | - | 5 | 8 | 64.97% |
| CAVA240726C00086000 | 2024-06-26 10:47AM EDT | 86.00 | 11.00 | 8.60 | 9.40 | 0.00 | - | 1 | 4 | 58.11% |
| CAVA240726C00087000 | 2024-06-20 3:33PM EDT | 87.00 | 9.10 | 8.00 | 8.60 | 0.00 | - | 5 | 25 | 57.10% |
| CAVA240726C00088000 | 2024-06-27 12:05PM EDT | 88.00 | 6.80 | 7.50 | 8.60 | -3.20 | -32.00% | 1 | 20 | 60.50% |
| CAVA240726C00089000 | 2024-06-27 11:36AM EDT | 89.00 | 6.18 | 6.40 | 8.90 | -1.22 | -16.49% | 1 | 8 | 61.95% |
| CAVA240726C00090000 | 2024-06-27 12:53PM EDT | 90.00 | 6.40 | 6.50 | 8.30 | 0.00 | - | 2 | 21 | 64.60% |
| CAVA240726C00091000 | 2024-06-27 2:51PM EDT | 91.00 | 6.40 | 6.00 | 7.50 | -0.13 | -1.99% | 55 | 120 | 63.01% |
| CAVA240726C00092000 | 2024-06-27 2:00PM EDT | 92.00 | 5.70 | 5.50 | 5.90 | +0.07 | +1.24% | 13 | 80 | 57.35% |
| CAVA240726C00093000 | 2024-06-27 1:28PM EDT | 93.00 | 5.10 | 5.00 | 5.90 | -0.30 | -5.56% | 3 | 102 | 59.22% |
| CAVA240726C00094000 | 2024-06-26 11:59AM EDT | 94.00 | 4.60 | 4.60 | 4.90 | -0.65 | -12.38% | 1 | 40 | 56.47% |
| CAVA240726C00095000 | 2024-06-27 3:22PM EDT | 95.00 | 4.50 | 4.20 | 5.80 | 0.00 | - | 27 | 59 | 62.74% |
| CAVA240726C00096000 | 2024-06-27 11:27AM EDT | 96.00 | 3.40 | 3.10 | 5.70 | -1.70 | -33.33% | 2 | 51 | 60.50% |
| CAVA240726C00097000 | 2024-06-26 3:46PM EDT | 97.00 | 3.68 | 3.50 | 3.80 | 0.00 | - | 4 | 19 | 56.45% |
| CAVA240726C00098000 | 2024-06-27 9:55AM EDT | 98.00 | 2.65 | 3.20 | 3.50 | -0.93 | -25.98% | 1 | 31 | 56.62% |
| CAVA240726C00099000 | 2024-06-24 9:51AM EDT | 99.00 | 2.92 | 2.90 | 3.30 | 0.00 | - | 2 | 13 | 57.10% |
| CAVA240726C00100000 | 2024-06-27 11:50AM EDT | 100.00 | 2.40 | 2.60 | 2.95 | -0.50 | -17.24% | 8 | 101 | 56.57% |
| CAVA240726C00101000 | 2024-06-27 9:44AM EDT | 101.00 | 2.81 | 0.95 | 2.70 | +0.25 | +9.77% | 1 | 5 | 58.57% |
| CAVA240726C00102000 | 2024-06-26 12:32PM EDT | 102.00 | 2.20 | 2.20 | 2.45 | 0.00 | - | 2 | 3 | 57.01% |
| CAVA240726C00103000 | 2024-06-25 9:39AM EDT | 103.00 | 1.98 | 2.00 | 3.10 | 0.00 | - | 1 | 17 | 62.21% |
| CAVA240726C00104000 | 2024-06-27 9:54AM EDT | 104.00 | 2.00 | 1.70 | 2.95 | -0.60 | -23.08% | 1 | 13 | 62.09% |
| CAVA240726C00105000 | 2024-06-24 3:47PM EDT | 105.00 | 1.90 | 1.60 | 2.40 | 0.00 | - | 1 | 10 | 60.55% |
| CAVA240726C00107000 | 2024-06-20 2:25PM EDT | 107.00 | 2.22 | 1.30 | 2.90 | 0.00 | - | - | 1 | 66.41% |
| CAVA240726C00110000 | 2024-06-26 10:40AM EDT | 110.00 | 1.56 | 0.95 | 2.15 | 0.00 | - | 4 | 23 | 65.36% |
| CAVA240726C00115000 | 2024-06-26 10:10AM EDT | 115.00 | 0.55 | 0.55 | 0.75 | -0.55 | -50.00% | 5 | 26 | 58.64% |
| CAVA240726C00120000 | 2024-06-26 2:45PM EDT | 120.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 50 | 51 | 58.84% |
| CAVA240726C00125000 | 2024-06-25 11:39AM EDT | 125.00 | 0.30 | 0.10 | 0.65 | 0.00 | - | 1 | 46 | 65.58% |
| CAVA240726C00130000 | 2024-06-27 11:36AM EDT | 130.00 | 0.05 | 0.05 | 0.20 | -0.35 | -87.50% | 13 | 16 | 59.77% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAVA240726P00065000 | 2024-06-07 12:26PM EDT | 65.00 | 0.46 | 0.05 | 0.55 | 0.00 | - | 10 | 10 | 72.36% |
| CAVA240726P00070000 | 2024-06-26 2:45PM EDT | 70.00 | 0.35 | 0.15 | 1.40 | 0.00 | - | 50 | 69 | 73.93% |
| CAVA240726P00075000 | 2024-06-27 10:33AM EDT | 75.00 | 0.70 | 0.20 | 0.80 | -0.05 | -6.67% | 2 | 14 | 52.44% |
| CAVA240726P00076000 | 2024-06-21 2:33PM EDT | 76.00 | 1.10 | 0.05 | 1.05 | 0.00 | - | 5 | 8 | 51.03% |
| CAVA240726P00077000 | 2024-06-27 10:39AM EDT | 77.00 | 0.90 | 0.85 | 0.95 | -0.05 | -5.26% | 6 | 7 | 55.76% |
| CAVA240726P00078000 | 2024-06-20 3:00PM EDT | 78.00 | 1.45 | 1.00 | 2.55 | 0.00 | - | 2 | 14 | 67.33% |
| CAVA240726P00079000 | 2024-06-27 12:50PM EDT | 79.00 | 1.30 | 1.10 | 1.35 | 0.00 | - | 5 | 21 | 55.42% |
| CAVA240726P00080000 | 2024-06-26 12:59PM EDT | 80.00 | 1.55 | 1.30 | 1.45 | 0.00 | - | 24 | 50 | 54.59% |
| CAVA240726P00081000 | 2024-06-27 10:31AM EDT | 81.00 | 1.53 | 1.50 | 1.65 | -0.12 | -7.27% | 1 | 10 | 54.25% |
| CAVA240726P00082000 | 2024-06-24 10:49AM EDT | 82.00 | 2.10 | 1.70 | 1.90 | 0.00 | - | 2 | 7 | 53.98% |
| CAVA240726P00083000 | 2024-06-26 3:57PM EDT | 83.00 | 2.10 | 1.95 | 2.20 | 0.00 | - | 2 | 10 | 54.03% |
| CAVA240726P00084000 | 2024-06-26 12:39PM EDT | 84.00 | 2.50 | 2.25 | 2.45 | 0.00 | - | 2 | 14 | 53.74% |
| CAVA240726P00085000 | 2024-06-27 11:47AM EDT | 85.00 | 3.00 | 2.55 | 2.80 | +0.23 | +8.30% | 13 | 24 | 53.74% |
| CAVA240726P00086000 | 2024-06-21 11:51AM EDT | 86.00 | 3.50 | 2.00 | 3.30 | 0.00 | - | 1 | 7 | 56.71% |
| CAVA240726P00087000 | 2024-06-26 10:11AM EDT | 87.00 | 2.79 | 2.60 | 3.60 | 0.00 | - | 1 | 19 | 50.46% |
| CAVA240726P00088000 | 2024-06-26 9:41AM EDT | 88.00 | 3.55 | 3.00 | 4.00 | 0.00 | - | 1 | 7 | 50.44% |
| CAVA240726P00089000 | 2024-06-27 2:39PM EDT | 89.00 | 4.18 | 4.10 | 4.70 | -0.32 | -7.11% | 5 | 12 | 55.13% |
| CAVA240726P00090000 | 2024-06-27 2:26PM EDT | 90.00 | 5.10 | 4.50 | 4.90 | +0.28 | +5.81% | 3 | 28 | 53.43% |
| CAVA240726P00091000 | 2024-06-27 3:29PM EDT | 91.00 | 5.16 | 3.70 | 5.50 | -0.04 | -0.77% | 4 | 6 | 56.37% |
| CAVA240726P00092000 | 2024-06-26 12:52PM EDT | 92.00 | 5.94 | 4.50 | 6.20 | 0.00 | - | 5 | 17 | 58.03% |
| CAVA240726P00093000 | 2024-06-20 3:42PM EDT | 93.00 | 6.80 | 4.60 | 6.50 | 0.00 | - | 3 | 5 | 55.54% |
| CAVA240726P00094000 | 2024-06-21 10:51AM EDT | 94.00 | 7.50 | 6.50 | 7.20 | 0.00 | - | 4 | 21 | 53.25% |
| CAVA240726P00095000 | 2024-06-26 9:41AM EDT | 95.00 | 6.85 | 7.30 | 7.70 | 0.00 | - | 1 | 3 | 53.64% |
| CAVA240726P00096000 | 2024-06-18 2:27PM EDT | 96.00 | 6.24 | 6.60 | 8.30 | 0.00 | - | - | 3 | 55.25% |
| CAVA240726P00097000 | 2024-06-11 12:26PM EDT | 97.00 | 12.00 | 8.60 | 9.00 | 0.00 | - | - | 2 | 53.61% |
| CAVA240726P00100000 | 2024-06-21 11:15AM EDT | 100.00 | 11.90 | 10.20 | 11.10 | 0.00 | - | 1 | 1 | 50.44% |
| CAVA240726P00105000 | 2024-06-18 12:21PM EDT | 105.00 | 11.91 | 12.80 | 15.30 | 0.00 | - | - | 2 | 58.91% |
| CAVA240726P00115000 | 2024-06-20 10:41AM EDT | 115.00 | 21.85 | 23.40 | 24.60 | 0.00 | - | - | 1 | 56.79% |
© 2024 Yahoo. All rights reserved.