CAVA Group, Inc. (CAVA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM 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 | 71.50 | 74.90 | 0.00 | - | 1 | 23 | 139.31% |
| CAVA241220C00020000 | 2024-06-04 2:38PM EDT | 20.00 | 69.00 | 69.10 | 72.50 | 0.00 | - | 21 | 65 | 131.45% |
| CAVA241220C00022500 | 2024-05-29 2:20PM EDT | 22.50 | 63.80 | 66.40 | 70.10 | 0.00 | - | 1 | 6 | 119.82% |
| CAVA241220C00025000 | 2024-04-29 9:42AM EDT | 25.00 | 44.52 | 55.60 | 59.10 | 0.00 | - | 2 | 53 | 0.00% |
| CAVA241220C00030000 | 2024-05-03 12:36PM EDT | 30.00 | 44.16 | 61.70 | 66.00 | 0.00 | - | 2 | 40 | 147.73% |
| CAVA241220C00035000 | 2024-05-30 1:36PM EDT | 35.00 | 61.73 | 55.20 | 58.20 | 0.00 | - | 11 | 94 | 101.10% |
| CAVA241220C00040000 | 2024-06-11 9:34AM EDT | 40.00 | 51.00 | 50.00 | 52.60 | 0.00 | - | 1 | 396 | 82.72% |
| CAVA241220C00045000 | 2024-05-30 11:20AM EDT | 45.00 | 50.80 | 46.10 | 47.80 | 0.00 | - | 6 | 92 | 80.58% |
| CAVA241220C00050000 | 2024-06-13 12:02PM EDT | 50.00 | 42.89 | 42.20 | 43.20 | 0.00 | - | 30 | 135 | 77.91% |
| CAVA241220C00055000 | 2024-05-29 9:40AM EDT | 55.00 | 27.00 | 38.10 | 38.80 | 0.00 | - | 2 | 170 | 74.15% |
| CAVA241220C00060000 | 2024-06-14 10:11AM EDT | 60.00 | 34.90 | 34.20 | 35.70 | +2.17 | +6.63% | 3 | 200 | 74.71% |
| CAVA241220C00065000 | 2024-06-14 3:00PM EDT | 65.00 | 30.40 | 29.60 | 31.20 | +2.89 | +10.51% | 6 | 491 | 67.46% |
| CAVA241220C00070000 | 2024-06-14 12:37PM EDT | 70.00 | 26.98 | 27.10 | 27.90 | -0.48 | -1.75% | 10 | 711 | 68.93% |
| CAVA241220C00075000 | 2024-06-12 1:17PM EDT | 75.00 | 25.20 | 23.00 | 25.20 | 0.00 | - | 2 | 238 | 66.47% |
| CAVA241220C00080000 | 2024-06-13 3:38PM EDT | 80.00 | 21.80 | 21.00 | 21.60 | -1.20 | -5.22% | 1 | 155 | 65.80% |
| CAVA241220C00085000 | 2024-06-13 2:34PM EDT | 85.00 | 19.65 | 18.50 | 19.70 | 0.00 | - | 5 | 250 | 66.60% |
| CAVA241220C00090000 | 2024-06-14 12:02PM EDT | 90.00 | 15.80 | 16.20 | 16.70 | -1.60 | -9.20% | 7 | 85 | 64.56% |
| CAVA241220C00095000 | 2024-06-14 3:10PM EDT | 95.00 | 14.52 | 14.10 | 14.70 | -1.48 | -9.25% | 8 | 277 | 64.08% |
| CAVA241220C00100000 | 2024-06-14 3:33PM EDT | 100.00 | 13.00 | 12.40 | 13.50 | +0.40 | +3.17% | 16 | 196 | 65.10% |
| CAVA241220C00105000 | 2024-06-14 10:52AM EDT | 105.00 | 10.40 | 10.80 | 11.50 | -1.24 | -10.65% | 20 | 128 | 64.01% |
| CAVA241220C00110000 | 2024-06-14 2:25PM EDT | 110.00 | 9.54 | 9.40 | 9.90 | -0.96 | -9.14% | 11 | 297 | 63.38% |
| CAVA241220C00115000 | 2024-06-14 3:34PM EDT | 115.00 | 8.60 | 8.20 | 8.60 | +0.10 | +1.18% | 11 | 49 | 63.09% |
| CAVA241220C00120000 | 2024-06-14 10:15AM EDT | 120.00 | 7.45 | 7.20 | 7.70 | -0.65 | -8.02% | 1 | 338 | 63.45% |
| CAVA241220C00125000 | 2024-06-13 12:04PM EDT | 125.00 | 6.60 | 5.60 | 6.60 | 0.00 | - | 1 | 644 | 61.52% |
| CAVA241220C00130000 | 2024-06-14 10:47AM EDT | 130.00 | 5.32 | 5.50 | 5.80 | -0.78 | -12.79% | 2 | 305 | 63.06% |
| CAVA241220C00140000 | 2024-06-13 9:30AM EDT | 140.00 | 4.44 | 4.20 | 4.50 | -0.56 | -11.20% | 1 | 14 | 63.10% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAVA241220P00017500 | 2024-06-03 2:36PM EDT | 17.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 40 | 2,438 | 99.41% |
| CAVA241220P00020000 | 2024-05-07 3:45PM EDT | 20.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 1,143 | 96.68% |
| CAVA241220P00022500 | 2024-06-03 3:15PM EDT | 22.50 | 0.23 | 0.00 | 0.50 | 0.00 | - | 10 | 179 | 96.39% |
| CAVA241220P00025000 | 2024-06-06 12:19PM EDT | 25.00 | 0.17 | 0.15 | 0.40 | 0.00 | - | 3 | 199 | 90.72% |
| CAVA241220P00030000 | 2024-06-11 3:09PM EDT | 30.00 | 0.30 | 0.15 | 0.65 | 0.00 | - | 5 | 140 | 83.69% |
| CAVA241220P00035000 | 2024-06-12 10:14AM EDT | 35.00 | 0.47 | 0.20 | 0.70 | 0.00 | - | 1 | 279 | 74.37% |
| CAVA241220P00040000 | 2024-06-14 1:34PM EDT | 40.00 | 0.75 | 0.50 | 0.75 | +0.15 | +25.00% | 10 | 524 | 69.14% |
| CAVA241220P00045000 | 2024-06-06 10:49AM EDT | 45.00 | 1.10 | 0.80 | 1.30 | 0.00 | - | 1 | 602 | 67.70% |
| CAVA241220P00050000 | 2024-06-14 11:02AM EDT | 50.00 | 1.47 | 1.30 | 1.50 | +0.15 | +11.36% | 5 | 314 | 63.48% |
| CAVA241220P00055000 | 2024-06-14 12:34PM EDT | 55.00 | 2.20 | 1.95 | 2.20 | +0.23 | +11.68% | 12 | 3,100 | 61.84% |
| CAVA241220P00060000 | 2024-06-13 2:44PM EDT | 60.00 | 3.07 | 2.80 | 3.20 | +0.31 | +11.23% | 1 | 373 | 60.69% |
| CAVA241220P00065000 | 2024-06-14 10:25AM EDT | 65.00 | 4.03 | 3.90 | 4.30 | -0.91 | -18.42% | 2 | 696 | 59.18% |
| CAVA241220P00070000 | 2024-06-13 11:45AM EDT | 70.00 | 5.40 | 5.30 | 5.80 | 0.00 | - | 30 | 487 | 58.34% |
| CAVA241220P00075000 | 2024-06-14 10:50AM EDT | 75.00 | 7.70 | 6.90 | 7.50 | +0.80 | +11.59% | 3 | 530 | 57.14% |
| CAVA241220P00080000 | 2024-06-11 10:23AM EDT | 80.00 | 10.17 | 9.00 | 9.80 | 0.00 | - | 1 | 54 | 57.20% |
| CAVA241220P00085000 | 2024-06-14 10:36AM EDT | 85.00 | 12.10 | 11.20 | 11.90 | +1.30 | +12.04% | 43 | 151 | 55.80% |
| CAVA241220P00090000 | 2024-06-14 11:18AM EDT | 90.00 | 14.64 | 13.60 | 14.50 | +1.54 | +11.76% | 39 | 52 | 54.77% |
| CAVA241220P00095000 | 2024-06-14 10:38AM EDT | 95.00 | 17.90 | 16.90 | 17.80 | -0.30 | -1.65% | 33 | 157 | 55.84% |
| CAVA241220P00100000 | 2024-06-14 10:37AM EDT | 100.00 | 21.10 | 20.00 | 20.60 | +0.10 | +0.48% | 14 | 80 | 54.55% |
| CAVA241220P00105000 | 2024-06-14 2:49PM EDT | 105.00 | 23.80 | 23.40 | 23.90 | -2.00 | -7.75% | 30 | 220 | 53.92% |
| CAVA241220P00110000 | 2024-05-31 1:44PM EDT | 110.00 | 27.00 | 26.80 | 27.50 | 0.00 | - | 5 | 0 | 53.03% |
| CAVA241220P00115000 | 2024-05-28 10:55AM EDT | 115.00 | 34.90 | 30.60 | 31.30 | 0.00 | - | 16 | 16 | 52.56% |
| CAVA241220P00125000 | 2024-06-13 10:30AM EDT | 125.00 | 37.90 | 37.10 | 39.80 | 0.00 | - | 1 | 2 | 55.26% |
© 2024 Yahoo. All rights reserved.