CAVA Group, Inc. (CAVA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM 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 | 58.80 | 62.60 | 0.00 | - | 2 | 2 | 116.50% |
| CAVA241018C00035000 | 2024-05-29 3:51PM EDT | 35.00 | 54.43 | 54.00 | 57.80 | 0.00 | - | 6 | 4 | 106.79% |
| CAVA241018C00040000 | 2024-05-17 1:20PM EDT | 40.00 | 38.70 | 49.60 | 53.00 | 0.00 | - | 10 | 24 | 101.47% |
| CAVA241018C00045000 | 2024-06-05 10:52AM EDT | 45.00 | 46.62 | 45.20 | 48.20 | 0.00 | - | 6 | 21 | 95.14% |
| CAVA241018C00050000 | 2024-06-14 11:03AM EDT | 50.00 | 41.00 | 40.10 | 43.30 | -3.13 | -7.09% | 11 | 138 | 83.11% |
| CAVA241018C00055000 | 2024-06-06 12:48PM EDT | 55.00 | 34.10 | 35.30 | 38.50 | 0.00 | - | 1 | 31 | 74.61% |
| CAVA241018C00060000 | 2024-06-14 3:48PM EDT | 60.00 | 32.83 | 32.00 | 34.10 | -1.60 | -4.65% | 8 | 110 | 75.50% |
| CAVA241018C00065000 | 2024-06-04 3:35PM EDT | 65.00 | 27.50 | 26.80 | 29.20 | 0.00 | - | 2 | 99 | 64.38% |
| CAVA241018C00070000 | 2024-06-13 2:38PM EDT | 70.00 | 26.00 | 24.60 | 25.10 | 0.00 | - | 1 | 242 | 67.32% |
| CAVA241018C00075000 | 2024-06-14 11:25AM EDT | 75.00 | 21.09 | 19.90 | 21.80 | -0.47 | -2.18% | 4 | 287 | 62.46% |
| CAVA241018C00080000 | 2024-06-14 1:16PM EDT | 80.00 | 18.15 | 16.90 | 18.50 | -1.85 | -9.25% | 16 | 415 | 61.35% |
| CAVA241018C00085000 | 2024-06-14 12:27PM EDT | 85.00 | 14.90 | 15.30 | 16.50 | -2.30 | -13.37% | 1 | 473 | 65.49% |
| CAVA241018C00090000 | 2024-06-14 2:41PM EDT | 90.00 | 13.40 | 13.00 | 13.30 | +0.10 | +0.75% | 57 | 2,340 | 63.12% |
| CAVA241018C00095000 | 2024-06-14 3:25PM EDT | 95.00 | 11.30 | 10.90 | 11.20 | -0.95 | -7.76% | 19 | 412 | 62.59% |
| CAVA241018C00100000 | 2024-06-13 3:42PM EDT | 100.00 | 10.40 | 9.10 | 9.50 | 0.00 | - | 104 | 432 | 62.43% |
| CAVA241018C00105000 | 2024-06-11 3:51PM EDT | 105.00 | 7.70 | 7.60 | 7.90 | 0.00 | - | 5 | 292 | 62.05% |
| CAVA241018C00110000 | 2024-06-14 2:33PM EDT | 110.00 | 6.28 | 6.30 | 6.60 | -0.72 | -10.29% | 10 | 124 | 61.82% |
| CAVA241018C00115000 | 2024-06-14 3:48PM EDT | 115.00 | 5.45 | 4.90 | 5.60 | -0.55 | -9.17% | 5 | 105 | 61.06% |
| CAVA241018C00120000 | 2024-06-14 2:47PM EDT | 120.00 | 4.45 | 4.40 | 4.70 | -0.52 | -10.46% | 7 | 419 | 62.13% |
| CAVA241018C00125000 | 2024-06-14 12:29PM EDT | 125.00 | 3.60 | 3.70 | 3.90 | -0.17 | -4.51% | 3 | 429 | 62.17% |
| CAVA241018C00130000 | 2024-06-13 3:29PM EDT | 130.00 | 3.53 | 3.10 | 3.30 | 0.00 | - | 16 | 18 | 62.40% |
| CAVA241018C00135000 | 2024-06-14 10:38AM EDT | 135.00 | 2.35 | 2.60 | 2.80 | -0.85 | -26.56% | 1 | 10 | 62.66% |
| CAVA241018C00140000 | 2024-06-14 1:43PM EDT | 140.00 | 2.30 | 2.20 | 2.40 | +0.10 | +4.55% | 20 | 27 | 63.06% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAVA241018P00030000 | 2024-06-05 11:01AM EDT | 30.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 1 | 92 | 91.41% |
| CAVA241018P00035000 | 2024-06-14 10:22AM EDT | 35.00 | 0.35 | 0.10 | 0.35 | -0.20 | -36.36% | 1 | 38 | 80.96% |
| CAVA241018P00040000 | 2024-06-13 3:39PM EDT | 40.00 | 0.35 | 0.15 | 0.55 | 0.00 | - | 1 | 176 | 75.88% |
| CAVA241018P00045000 | 2024-06-03 12:10PM EDT | 45.00 | 0.50 | 0.35 | 0.75 | 0.00 | - | 2 | 484 | 71.92% |
| CAVA241018P00050000 | 2024-06-14 1:53PM EDT | 50.00 | 0.77 | 0.65 | 0.85 | +0.22 | +40.00% | 2 | 571 | 66.70% |
| CAVA241018P00055000 | 2024-06-11 1:14PM EDT | 55.00 | 1.20 | 1.05 | 1.20 | 0.00 | - | 5 | 293 | 63.60% |
| CAVA241018P00060000 | 2024-06-14 3:54PM EDT | 60.00 | 1.67 | 1.65 | 1.75 | +0.15 | +9.87% | 7 | 525 | 61.40% |
| CAVA241018P00065000 | 2024-06-14 1:46PM EDT | 65.00 | 2.52 | 2.40 | 2.60 | -0.03 | -1.18% | 2 | 283 | 59.55% |
| CAVA241018P00070000 | 2024-06-14 10:18AM EDT | 70.00 | 3.40 | 3.50 | 3.80 | +0.10 | +3.03% | 1 | 515 | 58.55% |
| CAVA241018P00075000 | 2024-06-14 3:36PM EDT | 75.00 | 5.05 | 5.00 | 5.20 | +0.48 | +10.50% | 15 | 299 | 57.51% |
| CAVA241018P00080000 | 2024-06-12 3:59PM EDT | 80.00 | 6.43 | 6.80 | 7.10 | 0.00 | - | 8 | 285 | 56.91% |
| CAVA241018P00085000 | 2024-06-14 3:37PM EDT | 85.00 | 9.05 | 9.00 | 9.30 | +0.35 | +4.02% | 30 | 477 | 56.34% |
| CAVA241018P00090000 | 2024-06-14 3:54PM EDT | 90.00 | 11.67 | 11.50 | 11.90 | +1.17 | +11.14% | 8 | 247 | 55.79% |
| CAVA241018P00095000 | 2024-06-14 10:42AM EDT | 95.00 | 15.10 | 14.40 | 14.70 | +1.30 | +9.42% | 1 | 106 | 55.12% |
| CAVA241018P00100000 | 2024-06-10 10:35AM EDT | 100.00 | 19.30 | 17.50 | 17.90 | 0.00 | - | 1 | 138 | 54.41% |
| CAVA241018P00105000 | 2024-06-10 10:37AM EDT | 105.00 | 22.73 | 20.60 | 23.00 | 0.00 | - | 1 | 2 | 57.03% |
| CAVA241018P00110000 | 2024-06-14 3:09PM EDT | 110.00 | 24.90 | 24.60 | 25.20 | +3.40 | +15.81% | 2 | 3 | 53.36% |
| CAVA241018P00115000 | 2024-05-28 12:40PM EDT | 115.00 | 34.10 | 28.10 | 29.60 | 0.00 | - | 1 | 1 | 52.83% |
| CAVA241018P00140000 | 2024-06-12 3:49PM EDT | 140.00 | 49.70 | 50.20 | 51.20 | 0.00 | - | 1 | 4 | 52.38% |
© 2024 Yahoo. All rights reserved.