Australia markets closed

CAVA Group, Inc. (CAVA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
89.93-2.59 (-2.80%)
At close: 04:03PM EDT
89.99 +0.06 (+0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAVA241018C000300002024-05-29 2:49PM EDT30.0058.3258.8062.600.00-22116.50%
CAVA241018C000350002024-05-29 3:51PM EDT35.0054.4354.0057.800.00-64106.79%
CAVA241018C000400002024-05-17 1:20PM EDT40.0038.7049.6053.000.00-1024101.47%
CAVA241018C000450002024-06-05 10:52AM EDT45.0046.6245.2048.200.00-62195.14%
CAVA241018C000500002024-06-14 11:03AM EDT50.0041.0040.1043.30-3.13-7.09%1113883.11%
CAVA241018C000550002024-06-06 12:48PM EDT55.0034.1035.3038.500.00-13174.61%
CAVA241018C000600002024-06-14 3:48PM EDT60.0032.8332.0034.10-1.60-4.65%811075.50%
CAVA241018C000650002024-06-04 3:35PM EDT65.0027.5026.8029.200.00-29964.38%
CAVA241018C000700002024-06-13 2:38PM EDT70.0026.0024.6025.100.00-124267.32%
CAVA241018C000750002024-06-14 11:25AM EDT75.0021.0919.9021.80-0.47-2.18%428762.46%
CAVA241018C000800002024-06-14 1:16PM EDT80.0018.1516.9018.50-1.85-9.25%1641561.35%
CAVA241018C000850002024-06-14 12:27PM EDT85.0014.9015.3016.50-2.30-13.37%147365.49%
CAVA241018C000900002024-06-14 2:41PM EDT90.0013.4013.0013.30+0.10+0.75%572,34063.12%
CAVA241018C000950002024-06-14 3:25PM EDT95.0011.3010.9011.20-0.95-7.76%1941262.59%
CAVA241018C001000002024-06-13 3:42PM EDT100.0010.409.109.500.00-10443262.43%
CAVA241018C001050002024-06-11 3:51PM EDT105.007.707.607.900.00-529262.05%
CAVA241018C001100002024-06-14 2:33PM EDT110.006.286.306.60-0.72-10.29%1012461.82%
CAVA241018C001150002024-06-14 3:48PM EDT115.005.454.905.60-0.55-9.17%510561.06%
CAVA241018C001200002024-06-14 2:47PM EDT120.004.454.404.70-0.52-10.46%741962.13%
CAVA241018C001250002024-06-14 12:29PM EDT125.003.603.703.90-0.17-4.51%342962.17%
CAVA241018C001300002024-06-13 3:29PM EDT130.003.533.103.300.00-161862.40%
CAVA241018C001350002024-06-14 10:38AM EDT135.002.352.602.80-0.85-26.56%11062.66%
CAVA241018C001400002024-06-14 1:43PM EDT140.002.302.202.40+0.10+4.55%202763.06%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAVA241018P000300002024-06-05 11:01AM EDT30.000.250.100.300.00-19291.41%
CAVA241018P000350002024-06-14 10:22AM EDT35.000.350.100.35-0.20-36.36%13880.96%
CAVA241018P000400002024-06-13 3:39PM EDT40.000.350.150.550.00-117675.88%
CAVA241018P000450002024-06-03 12:10PM EDT45.000.500.350.750.00-248471.92%
CAVA241018P000500002024-06-14 1:53PM EDT50.000.770.650.85+0.22+40.00%257166.70%
CAVA241018P000550002024-06-11 1:14PM EDT55.001.201.051.200.00-529363.60%
CAVA241018P000600002024-06-14 3:54PM EDT60.001.671.651.75+0.15+9.87%752561.40%
CAVA241018P000650002024-06-14 1:46PM EDT65.002.522.402.60-0.03-1.18%228359.55%
CAVA241018P000700002024-06-14 10:18AM EDT70.003.403.503.80+0.10+3.03%151558.55%
CAVA241018P000750002024-06-14 3:36PM EDT75.005.055.005.20+0.48+10.50%1529957.51%
CAVA241018P000800002024-06-12 3:59PM EDT80.006.436.807.100.00-828556.91%
CAVA241018P000850002024-06-14 3:37PM EDT85.009.059.009.30+0.35+4.02%3047756.34%
CAVA241018P000900002024-06-14 3:54PM EDT90.0011.6711.5011.90+1.17+11.14%824755.79%
CAVA241018P000950002024-06-14 10:42AM EDT95.0015.1014.4014.70+1.30+9.42%110655.12%
CAVA241018P001000002024-06-10 10:35AM EDT100.0019.3017.5017.900.00-113854.41%
CAVA241018P001050002024-06-10 10:37AM EDT105.0022.7320.6023.000.00-1257.03%
CAVA241018P001100002024-06-14 3:09PM EDT110.0024.9024.6025.20+3.40+15.81%2353.36%
CAVA241018P001150002024-05-28 12:40PM EDT115.0034.1028.1029.600.00-1152.83%
CAVA241018P001400002024-06-12 3:49PM EDT140.0049.7050.2051.200.00-1452.38%