CAVA Group, Inc. (CAVA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAVA240816C00050000 | 2024-06-24 1:55PM EDT | 50.00 | 41.88 | 41.30 | 44.00 | 0.00 | - | 20 | 40 | 117.43% |
| CAVA240816C00055000 | 2024-06-12 10:36AM EDT | 55.00 | 37.48 | 35.70 | 38.00 | 0.00 | - | - | 1 | 76.27% |
| CAVA240816C00060000 | 2024-06-25 2:47PM EDT | 60.00 | 32.49 | 31.50 | 34.30 | 0.00 | - | 2 | 28 | 92.85% |
| CAVA240816C00070000 | 2024-06-26 2:18PM EDT | 70.00 | 23.50 | 22.80 | 23.50 | 0.00 | - | 3 | 110 | 69.68% |
| CAVA240816C00075000 | 2024-06-27 3:24PM EDT | 75.00 | 19.05 | 18.60 | 20.20 | +0.43 | +2.31% | 15 | 188 | 71.36% |
| CAVA240816C00080000 | 2024-06-27 3:56PM EDT | 80.00 | 14.78 | 14.80 | 16.30 | +0.01 | +0.07% | 18 | 184 | 67.76% |
| CAVA240816C00085000 | 2024-06-27 3:51PM EDT | 85.00 | 11.61 | 11.50 | 11.70 | -2.14 | -15.56% | 18 | 42 | 60.62% |
| CAVA240816C00090000 | 2024-06-27 2:43PM EDT | 90.00 | 8.90 | 8.70 | 9.00 | +0.20 | +2.30% | 76 | 508 | 60.11% |
| CAVA240816C00095000 | 2024-06-27 12:37PM EDT | 95.00 | 6.20 | 6.40 | 6.70 | -0.27 | -4.17% | 66 | 669 | 59.29% |
| CAVA240816C00100000 | 2024-06-27 3:53PM EDT | 100.00 | 4.70 | 4.60 | 4.90 | +0.05 | +1.08% | 34 | 445 | 58.78% |
| CAVA240816C00105000 | 2024-06-27 3:21PM EDT | 105.00 | 3.43 | 3.30 | 3.50 | 0.00 | - | 74 | 587 | 58.61% |
| CAVA240816C00110000 | 2024-06-27 3:42PM EDT | 110.00 | 2.35 | 2.30 | 2.50 | -0.05 | -2.08% | 34 | 1,165 | 58.55% |
| CAVA240816C00115000 | 2024-06-27 2:18PM EDT | 115.00 | 1.67 | 1.60 | 1.80 | -0.23 | -12.11% | 12 | 129 | 58.86% |
| CAVA240816C00120000 | 2024-06-27 2:18PM EDT | 120.00 | 1.22 | 1.10 | 1.25 | -0.47 | -27.81% | 12 | 81 | 58.89% |
| CAVA240816C00125000 | 2024-06-27 11:03AM EDT | 125.00 | 0.78 | 0.80 | 0.90 | -0.15 | -16.13% | 2 | 30 | 59.74% |
| CAVA240816C00130000 | 2024-06-25 10:13AM EDT | 130.00 | 0.80 | 0.55 | 0.65 | 0.00 | - | 3 | 10 | 60.21% |
| CAVA240816C00135000 | 2024-06-27 10:49AM EDT | 135.00 | 0.40 | 0.40 | 0.50 | -0.05 | -11.11% | 2 | 29 | 61.38% |
| CAVA240816C00140000 | 2024-06-20 10:26AM EDT | 140.00 | 0.45 | 0.15 | 0.45 | -0.22 | -32.84% | 6 | 54 | 61.13% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAVA240816P00050000 | 2024-06-24 10:44AM EDT | 50.00 | 0.23 | 0.05 | 0.25 | 0.00 | - | 16 | 35 | 80.08% |
| CAVA240816P00055000 | 2024-06-17 12:34PM EDT | 55.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | - | 1 | 73.44% |
| CAVA240816P00060000 | 2024-06-27 3:47PM EDT | 60.00 | 0.37 | 0.30 | 0.40 | -0.03 | -7.50% | 30 | 15 | 67.77% |
| CAVA240816P00065000 | 2024-06-27 2:18PM EDT | 65.00 | 0.57 | 0.50 | 0.65 | +0.06 | +11.76% | 10 | 118 | 63.33% |
| CAVA240816P00070000 | 2024-06-27 3:07PM EDT | 70.00 | 0.96 | 0.90 | 1.05 | +0.12 | +14.29% | 13 | 139 | 60.01% |
| CAVA240816P00075000 | 2024-06-27 12:12PM EDT | 75.00 | 1.80 | 0.85 | 1.75 | +0.10 | +5.88% | 2 | 41 | 52.93% |
| CAVA240816P00080000 | 2024-06-27 3:30PM EDT | 80.00 | 2.75 | 2.70 | 2.85 | -0.10 | -3.51% | 35 | 185 | 56.35% |
| CAVA240816P00085000 | 2024-06-27 2:26PM EDT | 85.00 | 4.60 | 4.30 | 4.50 | +0.04 | +0.88% | 50 | 305 | 55.47% |
| CAVA240816P00090000 | 2024-06-27 3:03PM EDT | 90.00 | 6.50 | 6.40 | 6.70 | -0.08 | -1.22% | 59 | 348 | 54.61% |
| CAVA240816P00095000 | 2024-06-27 2:03PM EDT | 95.00 | 9.60 | 9.10 | 9.40 | +0.37 | +4.01% | 18 | 408 | 53.89% |
| CAVA240816P00100000 | 2024-06-27 10:37AM EDT | 100.00 | 12.50 | 12.30 | 12.70 | 0.00 | - | 4 | 111 | 53.49% |
| CAVA240816P00105000 | 2024-06-27 12:00PM EDT | 105.00 | 17.30 | 15.30 | 16.60 | +1.20 | +7.45% | 25 | 140 | 50.94% |
| CAVA240816P00110000 | 2024-06-27 11:57AM EDT | 110.00 | 21.40 | 18.60 | 20.50 | +0.40 | +1.90% | 4 | 5 | 55.30% |
| CAVA240816P00120000 | 2024-06-27 11:39AM EDT | 120.00 | 30.34 | 28.80 | 29.40 | +3.04 | +11.14% | 3 | 3 | 50.98% |
| CAVA240816P00125000 | 2024-06-21 9:37AM EDT | 125.00 | 36.30 | 32.20 | 34.70 | 0.00 | - | 2 | 1 | 66.31% |
© 2024 Yahoo. All rights reserved.