CAVA Group, Inc. (CAVA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAVA241018C00030000 | 2024-05-29 2:49PM EDT | 30.00 | 58.32 | 60.20 | 63.70 | 0.00 | - | 2 | 2 | 108.20% |
| CAVA241018C00035000 | 2024-05-29 3:51PM EDT | 35.00 | 54.43 | 55.40 | 59.10 | 0.00 | - | 6 | 4 | 105.37% |
| CAVA241018C00040000 | 2024-06-20 11:18AM EDT | 40.00 | 54.50 | 50.90 | 54.10 | 0.00 | - | 10 | 24 | 98.68% |
| CAVA241018C00045000 | 2024-06-05 10:52AM EDT | 45.00 | 46.62 | 46.10 | 49.30 | 0.00 | - | 6 | 21 | 90.43% |
| CAVA241018C00050000 | 2024-06-14 11:20AM EDT | 50.00 | 41.00 | 42.00 | 43.90 | 0.00 | - | 11 | 128 | 83.20% |
| CAVA241018C00055000 | 2024-06-24 9:46AM EDT | 55.00 | 37.50 | 37.80 | 39.80 | 0.00 | - | 1 | 29 | 83.42% |
| CAVA241018C00060000 | 2024-06-27 11:44AM EDT | 60.00 | 32.50 | 32.30 | 35.30 | -3.70 | -10.22% | 1 | 795 | 72.36% |
| CAVA241018C00065000 | 2024-06-25 3:44PM EDT | 65.00 | 30.70 | 29.50 | 30.50 | 0.00 | - | 2 | 94 | 72.88% |
| CAVA241018C00070000 | 2024-06-26 10:29AM EDT | 70.00 | 27.40 | 25.60 | 26.20 | 0.00 | - | 1 | 239 | 68.85% |
| CAVA241018C00075000 | 2024-06-21 1:05PM EDT | 75.00 | 22.20 | 22.10 | 22.70 | 0.00 | - | 15 | 302 | 67.64% |
| CAVA241018C00080000 | 2024-06-27 3:30PM EDT | 80.00 | 19.40 | 18.90 | 19.80 | 0.00 | - | 4 | 416 | 67.38% |
| CAVA241018C00085000 | 2024-06-26 2:42PM EDT | 85.00 | 16.30 | 15.90 | 17.20 | 0.00 | - | 6 | 460 | 66.75% |
| CAVA241018C00090000 | 2024-06-27 12:28PM EDT | 90.00 | 12.90 | 13.60 | 14.10 | -2.44 | -15.91% | 5 | 2,353 | 65.11% |
| CAVA241018C00095000 | 2024-06-27 1:21PM EDT | 95.00 | 11.40 | 11.50 | 11.90 | -0.35 | -2.98% | 28 | 520 | 64.80% |
| CAVA241018C00100000 | 2024-06-26 12:27PM EDT | 100.00 | 9.55 | 9.60 | 9.90 | 0.00 | - | 2 | 1,019 | 64.10% |
| CAVA241018C00105000 | 2024-06-27 2:00PM EDT | 105.00 | 8.00 | 8.00 | 8.30 | -0.45 | -5.33% | 10 | 294 | 63.87% |
| CAVA241018C00110000 | 2024-06-26 1:25PM EDT | 110.00 | 6.75 | 6.60 | 6.90 | 0.00 | - | 6 | 218 | 63.48% |
| CAVA241018C00115000 | 2024-06-27 12:28PM EDT | 115.00 | 5.16 | 5.50 | 5.80 | -0.74 | -12.54% | 2 | 116 | 63.59% |
| CAVA241018C00120000 | 2024-06-27 3:17PM EDT | 120.00 | 4.89 | 4.50 | 4.80 | -0.01 | -0.20% | 11 | 462 | 63.27% |
| CAVA241018C00125000 | 2024-06-27 12:47PM EDT | 125.00 | 3.80 | 3.80 | 4.00 | -0.70 | -15.56% | 3 | 731 | 63.53% |
| CAVA241018C00130000 | 2024-06-25 11:42AM EDT | 130.00 | 3.40 | 3.10 | 3.40 | 0.00 | - | 1 | 104 | 63.64% |
| CAVA241018C00135000 | 2024-06-26 2:44PM EDT | 135.00 | 2.70 | 2.60 | 2.85 | -0.10 | -3.57% | 1 | 805 | 63.87% |
| CAVA241018C00140000 | 2024-06-26 10:26AM EDT | 140.00 | 2.70 | 2.00 | 2.40 | 0.00 | - | 4 | 57 | 63.38% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAVA241018P00030000 | 2024-06-17 3:39PM EDT | 30.00 | 0.10 | 0.05 | 0.55 | 0.00 | - | 86 | 155 | 103.91% |
| CAVA241018P00035000 | 2024-06-26 11:38AM EDT | 35.00 | 0.20 | 0.10 | 0.75 | 0.00 | - | 10 | 39 | 96.19% |
| CAVA241018P00040000 | 2024-06-13 3:39PM EDT | 40.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 1 | 176 | 84.03% |
| CAVA241018P00045000 | 2024-06-03 12:10PM EDT | 45.00 | 0.50 | 0.35 | 1.00 | 0.00 | - | 2 | 484 | 80.42% |
| CAVA241018P00050000 | 2024-06-21 11:50AM EDT | 50.00 | 0.75 | 0.30 | 0.95 | 0.00 | - | 1 | 572 | 68.90% |
| CAVA241018P00055000 | 2024-06-26 10:51AM EDT | 55.00 | 0.90 | 0.85 | 1.00 | 0.00 | - | 63 | 251 | 65.23% |
| CAVA241018P00060000 | 2024-06-27 3:34PM EDT | 60.00 | 1.38 | 1.35 | 1.50 | -0.06 | -4.17% | 2 | 615 | 63.01% |
| CAVA241018P00065000 | 2024-06-25 1:04PM EDT | 65.00 | 2.18 | 2.05 | 2.25 | 0.00 | - | 2 | 290 | 61.28% |
| CAVA241018P00070000 | 2024-06-26 2:08PM EDT | 70.00 | 3.30 | 3.00 | 3.30 | +0.10 | +3.12% | 1 | 523 | 59.91% |
| CAVA241018P00075000 | 2024-06-24 12:25PM EDT | 75.00 | 4.60 | 4.40 | 4.70 | 0.00 | - | 5 | 468 | 59.36% |
| CAVA241018P00080000 | 2024-06-27 11:00AM EDT | 80.00 | 6.40 | 6.10 | 6.40 | +0.50 | +8.47% | 20 | 316 | 58.58% |
| CAVA241018P00085000 | 2024-06-27 2:55PM EDT | 85.00 | 8.31 | 8.30 | 8.60 | -0.47 | -5.35% | 2 | 523 | 58.64% |
| CAVA241018P00090000 | 2024-06-27 11:48AM EDT | 90.00 | 11.30 | 10.70 | 11.20 | +0.85 | +8.13% | 5 | 272 | 58.41% |
| CAVA241018P00095000 | 2024-06-26 12:28PM EDT | 95.00 | 13.75 | 13.50 | 14.00 | 0.00 | - | 12 | 150 | 58.01% |
| CAVA241018P00100000 | 2024-06-27 2:51PM EDT | 100.00 | 16.50 | 16.50 | 17.00 | -0.75 | -4.35% | 5 | 161 | 57.06% |
| CAVA241018P00105000 | 2024-06-26 10:21AM EDT | 105.00 | 18.45 | 19.80 | 20.40 | 0.00 | - | 1 | 10 | 56.38% |
| CAVA241018P00110000 | 2024-06-14 3:09PM EDT | 110.00 | 24.90 | 23.40 | 24.00 | 0.00 | - | 2 | 5 | 55.64% |
| CAVA241018P00115000 | 2024-05-28 12:40PM EDT | 115.00 | 34.10 | 27.30 | 28.60 | 0.00 | - | 1 | 1 | 57.28% |
| CAVA241018P00140000 | 2024-06-12 3:49PM EDT | 140.00 | 49.70 | 48.20 | 49.90 | 0.00 | - | 1 | 4 | 56.81% |
© 2024 Yahoo. All rights reserved.