Australia markets close in 6 hours 1 minute

CAVA Group, Inc. (CAVA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
91.57-0.22 (-0.24%)
At close: 04:01PM EDT
91.60 +0.03 (+0.03%)
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 EDT30.0058.3260.2063.700.00-22108.20%
CAVA241018C000350002024-05-29 3:51PM EDT35.0054.4355.4059.100.00-64105.37%
CAVA241018C000400002024-06-20 11:18AM EDT40.0054.5050.9054.100.00-102498.68%
CAVA241018C000450002024-06-05 10:52AM EDT45.0046.6246.1049.300.00-62190.43%
CAVA241018C000500002024-06-14 11:20AM EDT50.0041.0042.0043.900.00-1112883.20%
CAVA241018C000550002024-06-24 9:46AM EDT55.0037.5037.8039.800.00-12983.42%
CAVA241018C000600002024-06-27 11:44AM EDT60.0032.5032.3035.30-3.70-10.22%179572.36%
CAVA241018C000650002024-06-25 3:44PM EDT65.0030.7029.5030.500.00-29472.88%
CAVA241018C000700002024-06-26 10:29AM EDT70.0027.4025.6026.200.00-123968.85%
CAVA241018C000750002024-06-21 1:05PM EDT75.0022.2022.1022.700.00-1530267.64%
CAVA241018C000800002024-06-27 3:30PM EDT80.0019.4018.9019.800.00-441667.38%
CAVA241018C000850002024-06-26 2:42PM EDT85.0016.3015.9017.200.00-646066.75%
CAVA241018C000900002024-06-27 12:28PM EDT90.0012.9013.6014.10-2.44-15.91%52,35365.11%
CAVA241018C000950002024-06-27 1:21PM EDT95.0011.4011.5011.90-0.35-2.98%2852064.80%
CAVA241018C001000002024-06-26 12:27PM EDT100.009.559.609.900.00-21,01964.10%
CAVA241018C001050002024-06-27 2:00PM EDT105.008.008.008.30-0.45-5.33%1029463.87%
CAVA241018C001100002024-06-26 1:25PM EDT110.006.756.606.900.00-621863.48%
CAVA241018C001150002024-06-27 12:28PM EDT115.005.165.505.80-0.74-12.54%211663.59%
CAVA241018C001200002024-06-27 3:17PM EDT120.004.894.504.80-0.01-0.20%1146263.27%
CAVA241018C001250002024-06-27 12:47PM EDT125.003.803.804.00-0.70-15.56%373163.53%
CAVA241018C001300002024-06-25 11:42AM EDT130.003.403.103.400.00-110463.64%
CAVA241018C001350002024-06-26 2:44PM EDT135.002.702.602.85-0.10-3.57%180563.87%
CAVA241018C001400002024-06-26 10:26AM EDT140.002.702.002.400.00-45763.38%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAVA241018P000300002024-06-17 3:39PM EDT30.000.100.050.550.00-86155103.91%
CAVA241018P000350002024-06-26 11:38AM EDT35.000.200.100.750.00-103996.19%
CAVA241018P000400002024-06-13 3:39PM EDT40.000.350.100.750.00-117684.03%
CAVA241018P000450002024-06-03 12:10PM EDT45.000.500.351.000.00-248480.42%
CAVA241018P000500002024-06-21 11:50AM EDT50.000.750.300.950.00-157268.90%
CAVA241018P000550002024-06-26 10:51AM EDT55.000.900.851.000.00-6325165.23%
CAVA241018P000600002024-06-27 3:34PM EDT60.001.381.351.50-0.06-4.17%261563.01%
CAVA241018P000650002024-06-25 1:04PM EDT65.002.182.052.250.00-229061.28%
CAVA241018P000700002024-06-26 2:08PM EDT70.003.303.003.30+0.10+3.12%152359.91%
CAVA241018P000750002024-06-24 12:25PM EDT75.004.604.404.700.00-546859.36%
CAVA241018P000800002024-06-27 11:00AM EDT80.006.406.106.40+0.50+8.47%2031658.58%
CAVA241018P000850002024-06-27 2:55PM EDT85.008.318.308.60-0.47-5.35%252358.64%
CAVA241018P000900002024-06-27 11:48AM EDT90.0011.3010.7011.20+0.85+8.13%527258.41%
CAVA241018P000950002024-06-26 12:28PM EDT95.0013.7513.5014.000.00-1215058.01%
CAVA241018P001000002024-06-27 2:51PM EDT100.0016.5016.5017.00-0.75-4.35%516157.06%
CAVA241018P001050002024-06-26 10:21AM EDT105.0018.4519.8020.400.00-11056.38%
CAVA241018P001100002024-06-14 3:09PM EDT110.0024.9023.4024.000.00-2555.64%
CAVA241018P001150002024-05-28 12:40PM EDT115.0034.1027.3028.600.00-1157.28%
CAVA241018P001400002024-06-12 3:49PM EDT140.0049.7048.2049.900.00-1456.81%