CAVA Group, Inc. (CAVA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAVA241220C00017500 | 2024-06-03 10:25AM EDT | 17.50 | 71.60 | 77.30 | 80.60 | 0.00 | - | 1 | 0 | 0.00% |
| CAVA241220C00020000 | 2024-06-21 1:08PM EDT | 20.00 | 71.00 | 58.90 | 62.50 | 0.00 | - | 6 | 65 | 0.00% |
| CAVA241220C00022500 | 2024-06-28 12:49PM EDT | 22.50 | 69.60 | 56.30 | 59.70 | 0.00 | - | 1 | 6 | 0.00% |
| CAVA241220C00025000 | 2024-08-22 11:30AM EDT | 25.00 | 80.00 | 103.60 | 104.70 | 0.00 | - | 11 | 42 | 318.85% |
| CAVA241220C00030000 | 2024-05-03 12:36PM EDT | 30.00 | 44.16 | 61.70 | 66.00 | 0.00 | - | 2 | 40 | 0.00% |
| CAVA241220C00035000 | 2024-09-09 9:31AM EDT | 35.00 | 83.35 | 88.30 | 90.40 | 0.00 | - | 1 | 84 | 144.53% |
| CAVA241220C00040000 | 2024-08-26 9:49AM EDT | 40.00 | 87.70 | 88.50 | 89.50 | 0.00 | - | 1 | 391 | 224.51% |
| CAVA241220C00045000 | 2024-09-04 1:27PM EDT | 45.00 | 69.84 | 78.70 | 80.00 | 0.00 | - | 1 | 90 | 117.48% |
| CAVA241220C00050000 | 2024-08-26 10:13AM EDT | 50.00 | 78.06 | 78.70 | 81.10 | 0.00 | - | 8 | 551 | 195.78% |
| CAVA241220C00055000 | 2024-09-03 10:50AM EDT | 55.00 | 59.00 | 68.60 | 70.60 | 0.00 | - | 40 | 207 | 102.98% |
| CAVA241220C00060000 | 2024-09-23 9:40AM EDT | 60.00 | 72.20 | 64.00 | 65.40 | 0.00 | - | 2 | 174 | 95.41% |
| CAVA241220C00065000 | 2024-09-12 10:21AM EDT | 65.00 | 59.10 | 58.90 | 61.80 | 0.00 | - | 1 | 510 | 97.51% |
| CAVA241220C00070000 | 2024-09-23 10:57AM EDT | 70.00 | 54.09 | 53.40 | 56.70 | -6.67 | -10.98% | 1 | 696 | 83.59% |
| CAVA241220C00075000 | 2024-09-04 10:37AM EDT | 75.00 | 41.75 | 49.20 | 51.50 | 0.00 | - | 1 | 236 | 79.27% |
| CAVA241220C00080000 | 2024-09-26 1:19PM EDT | 80.00 | 49.00 | 44.90 | 47.10 | 0.00 | - | 1 | 126 | 78.27% |
| CAVA241220C00085000 | 2024-09-17 3:49PM EDT | 85.00 | 39.50 | 40.30 | 42.40 | 0.00 | - | 3 | 300 | 73.12% |
| CAVA241220C00090000 | 2024-09-26 12:41PM EDT | 90.00 | 40.12 | 35.60 | 38.50 | 0.00 | - | 5 | 211 | 70.50% |
| CAVA241220C00095000 | 2024-09-20 11:45AM EDT | 95.00 | 36.15 | 31.70 | 33.10 | 0.00 | - | 4 | 647 | 64.54% |
| CAVA241220C00100000 | 2024-09-27 3:33PM EDT | 100.00 | 28.00 | 27.90 | 28.90 | -3.35 | -10.69% | 60 | 430 | 62.44% |
| CAVA241220C00105000 | 2024-09-27 1:54PM EDT | 105.00 | 25.90 | 24.70 | 26.00 | -2.24 | -7.96% | 15 | 228 | 64.43% |
| CAVA241220C00110000 | 2024-09-27 10:49AM EDT | 110.00 | 21.60 | 21.30 | 21.80 | -3.40 | -13.60% | 1 | 264 | 60.96% |
| CAVA241220C00115000 | 2024-09-27 9:36AM EDT | 115.00 | 19.44 | 18.30 | 18.70 | -1.36 | -6.54% | 3 | 434 | 60.08% |
| CAVA241220C00120000 | 2024-09-27 3:43PM EDT | 120.00 | 15.64 | 15.10 | 15.90 | -1.86 | -10.63% | 38 | 646 | 58.22% |
| CAVA241220C00125000 | 2024-09-27 3:53PM EDT | 125.00 | 13.40 | 13.10 | 13.50 | -2.10 | -13.55% | 168 | 708 | 58.63% |
| CAVA241220C00130000 | 2024-09-27 2:17PM EDT | 130.00 | 11.20 | 10.90 | 11.30 | -2.04 | -15.41% | 93 | 601 | 57.84% |
| CAVA241220C00135000 | 2024-09-27 1:50PM EDT | 135.00 | 9.65 | 8.90 | 9.40 | -1.40 | -12.67% | 7 | 755 | 57.00% |
| CAVA241220C00140000 | 2024-09-27 2:39PM EDT | 140.00 | 7.40 | 6.70 | 7.80 | -2.00 | -21.28% | 18 | 153 | 55.24% |
| CAVA241220C00145000 | 2024-09-27 2:39PM EDT | 145.00 | 6.10 | 6.00 | 6.40 | -1.38 | -18.45% | 6 | 685 | 56.26% |
| CAVA241220C00150000 | 2024-09-27 3:37PM EDT | 150.00 | 4.95 | 5.00 | 5.30 | -0.63 | -11.29% | 11 | 171 | 56.42% |
| CAVA241220C00155000 | 2024-09-27 10:28AM EDT | 155.00 | 4.00 | 4.00 | 4.30 | -1.20 | -23.08% | 3 | 31 | 55.95% |
| CAVA241220C00160000 | 2024-09-27 10:14AM EDT | 160.00 | 3.70 | 3.30 | 3.50 | -0.55 | -12.94% | 11 | 165 | 55.98% |
| CAVA241220C00165000 | 2024-09-26 12:15PM EDT | 165.00 | 3.41 | 2.65 | 2.90 | 0.00 | - | 2 | 13 | 55.99% |
| CAVA241220C00170000 | 2024-09-27 11:29AM EDT | 170.00 | 2.40 | 2.15 | 2.35 | -0.01 | -0.41% | 5 | 24 | 55.96% |
| CAVA241220C00175000 | 2024-09-27 11:51AM EDT | 175.00 | 1.99 | 1.75 | 1.95 | -0.34 | -14.59% | 2 | 7 | 56.18% |
| CAVA241220C00180000 | 2024-09-27 11:51AM EDT | 180.00 | 1.60 | 1.45 | 1.60 | 0.00 | - | 1 | 53 | 56.42% |
| CAVA241220C00185000 | 2024-09-26 10:58AM EDT | 185.00 | 1.42 | 1.15 | 1.30 | 0.00 | - | 3 | 57 | 56.34% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAVA241220P00017500 | 2024-09-03 9:35AM EDT | 17.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 5 | 2,448 | 183.59% |
| CAVA241220P00020000 | 2024-08-28 10:57AM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 1,140 | 146.88% |
| CAVA241220P00022500 | 2024-09-06 10:56AM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 202 | 128.13% |
| CAVA241220P00025000 | 2024-09-10 10:01AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 179 | 128.91% |
| CAVA241220P00030000 | 2024-09-09 12:46PM EDT | 30.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 10 | 155 | 135.94% |
| CAVA241220P00035000 | 2024-09-27 10:18AM EDT | 35.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 15 | 283 | 107.03% |
| CAVA241220P00040000 | 2024-09-20 11:06AM EDT | 40.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 4 | 507 | 107.23% |
| CAVA241220P00045000 | 2024-08-26 1:07PM EDT | 45.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 5 | 497 | 101.86% |
| CAVA241220P00050000 | 2024-09-26 10:09AM EDT | 50.00 | 0.16 | 0.15 | 1.45 | 0.00 | - | 1 | 480 | 112.65% |
| CAVA241220P00055000 | 2024-09-27 3:19PM EDT | 55.00 | 0.23 | 0.15 | 0.30 | -0.02 | -8.00% | 5 | 3,155 | 81.74% |
| CAVA241220P00060000 | 2024-09-06 12:16PM EDT | 60.00 | 0.70 | 0.15 | 0.40 | 0.00 | - | 10 | 881 | 76.07% |
| CAVA241220P00065000 | 2024-09-23 12:34PM EDT | 65.00 | 0.60 | 0.20 | 0.55 | 0.00 | - | 5 | 676 | 72.12% |
| CAVA241220P00070000 | 2024-09-27 3:02PM EDT | 70.00 | 0.60 | 0.50 | 0.80 | +0.10 | +20.00% | 13 | 444 | 71.88% |
| CAVA241220P00075000 | 2024-09-26 10:41AM EDT | 75.00 | 0.66 | 0.45 | 0.90 | 0.00 | - | 2 | 1,186 | 64.87% |
| CAVA241220P00080000 | 2024-09-27 11:46AM EDT | 80.00 | 1.03 | 1.05 | 1.20 | +0.05 | +5.10% | 4 | 793 | 64.94% |
| CAVA241220P00085000 | 2024-09-27 10:02AM EDT | 85.00 | 1.55 | 1.50 | 1.60 | +0.25 | +19.23% | 2 | 510 | 62.68% |
| CAVA241220P00090000 | 2024-09-27 3:16PM EDT | 90.00 | 2.06 | 2.05 | 2.20 | +0.26 | +14.44% | 2 | 504 | 60.75% |
| CAVA241220P00095000 | 2024-09-27 10:28AM EDT | 95.00 | 2.95 | 2.80 | 2.95 | +0.50 | +20.41% | 2 | 574 | 59.01% |
| CAVA241220P00100000 | 2024-09-27 3:39PM EDT | 100.00 | 3.90 | 3.80 | 4.00 | +0.60 | +18.18% | 46 | 788 | 57.84% |
| CAVA241220P00105000 | 2024-09-27 11:24AM EDT | 105.00 | 5.00 | 5.00 | 5.30 | +0.90 | +21.95% | 18 | 383 | 56.60% |
| CAVA241220P00110000 | 2024-09-27 10:59AM EDT | 110.00 | 6.50 | 6.30 | 6.80 | +0.88 | +15.66% | 18 | 278 | 54.85% |
| CAVA241220P00115000 | 2024-09-27 1:54PM EDT | 115.00 | 8.75 | 8.40 | 8.60 | +1.22 | +16.20% | 9 | 392 | 54.42% |
| CAVA241220P00120000 | 2024-09-27 3:42PM EDT | 120.00 | 10.69 | 10.60 | 10.90 | +1.20 | +12.64% | 15 | 495 | 53.92% |
| CAVA241220P00125000 | 2024-09-26 10:50AM EDT | 125.00 | 13.59 | 13.10 | 13.50 | +2.29 | +20.27% | 100 | 197 | 53.38% |
| CAVA241220P00130000 | 2024-09-27 2:38PM EDT | 130.00 | 16.30 | 15.90 | 16.30 | +2.85 | +21.19% | 14 | 77 | 52.61% |
| CAVA241220P00135000 | 2024-09-27 2:37PM EDT | 135.00 | 19.50 | 18.90 | 19.40 | +4.70 | +31.76% | 15 | 23 | 51.66% |
| CAVA241220P00140000 | 2024-09-23 3:50PM EDT | 140.00 | 21.10 | 22.20 | 22.80 | +1.40 | +7.11% | 1 | 301 | 50.80% |
| CAVA241220P00145000 | 2024-09-27 2:39PM EDT | 145.00 | 26.60 | 24.90 | 26.70 | +3.60 | +15.65% | 5 | 13 | 52.78% |
| CAVA241220P00150000 | 2024-09-23 10:38AM EDT | 150.00 | 24.66 | 29.30 | 30.30 | 0.00 | - | 8 | 11 | 50.86% |
| CAVA241220P00170000 | 2024-09-23 1:13PM EDT | 170.00 | 41.76 | 46.00 | 48.30 | 0.00 | - | 3 | 3 | 54.57% |
© 2024 Yahoo. All rights reserved.