CAVA Group, Inc. (CAVA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAVA250117C00017500 | 2024-05-09 2:33PM EDT | 17.50 | 58.15 | 66.70 | 69.80 | 0.00 | - | 1 | 23 | 0.00% |
| CAVA250117C00020000 | 2024-04-02 9:57AM EDT | 20.00 | 46.65 | 47.10 | 49.90 | 0.00 | - | 5 | 87 | 0.00% |
| CAVA250117C00022500 | 2024-06-18 9:32AM EDT | 22.50 | 72.35 | 68.20 | 71.30 | 0.00 | - | 1 | 7 | 111.62% |
| CAVA250117C00025000 | 2024-06-11 3:52PM EDT | 25.00 | 65.41 | 66.10 | 68.90 | 0.00 | - | 1 | 382 | 110.64% |
| CAVA250117C00030000 | 2024-06-17 1:17PM EDT | 30.00 | 64.84 | 61.50 | 64.00 | 0.00 | - | 1 | 126 | 101.42% |
| CAVA250117C00035000 | 2024-06-27 1:13PM EDT | 35.00 | 57.00 | 56.30 | 59.70 | -1.30 | -2.23% | 2 | 136 | 92.90% |
| CAVA250117C00040000 | 2024-06-27 2:17PM EDT | 40.00 | 53.30 | 51.90 | 55.00 | -2.40 | -4.31% | 4 | 377 | 87.65% |
| CAVA250117C00045000 | 2024-06-20 3:06PM EDT | 45.00 | 49.05 | 47.90 | 50.80 | 0.00 | - | 1 | 91 | 86.67% |
| CAVA250117C00050000 | 2024-06-27 3:39PM EDT | 50.00 | 44.70 | 43.60 | 46.20 | -0.30 | -0.67% | 2 | 868 | 81.05% |
| CAVA250117C00055000 | 2024-06-25 12:47PM EDT | 55.00 | 40.50 | 39.70 | 42.10 | 0.00 | - | 1 | 1,643 | 78.59% |
| CAVA250117C00060000 | 2024-06-20 10:35AM EDT | 60.00 | 39.15 | 34.60 | 36.80 | 0.00 | - | 1 | 253 | 67.52% |
| CAVA250117C00065000 | 2024-06-27 12:13PM EDT | 65.00 | 31.60 | 32.30 | 34.50 | -3.40 | -9.71% | 1 | 2,731 | 73.99% |
| CAVA250117C00070000 | 2024-06-25 2:21PM EDT | 70.00 | 29.70 | 27.90 | 29.80 | 0.00 | - | 2 | 1,206 | 66.53% |
| CAVA250117C00075000 | 2024-06-27 2:54PM EDT | 75.00 | 26.10 | 25.80 | 27.40 | -0.10 | -0.38% | 1 | 1,573 | 69.63% |
| CAVA250117C00080000 | 2024-06-26 2:10PM EDT | 80.00 | 23.12 | 22.60 | 25.00 | 0.00 | - | 5 | 6,205 | 68.88% |
| CAVA250117C00085000 | 2024-06-26 3:19PM EDT | 85.00 | 20.90 | 20.40 | 21.30 | 0.00 | - | 15 | 898 | 66.66% |
| CAVA250117C00090000 | 2024-06-27 3:19PM EDT | 90.00 | 18.50 | 18.20 | 18.70 | +0.10 | +0.54% | 13 | 976 | 65.85% |
| CAVA250117C00095000 | 2024-06-27 11:30AM EDT | 95.00 | 15.20 | 15.60 | 16.50 | -1.10 | -6.75% | 1 | 743 | 64.28% |
| CAVA250117C00100000 | 2024-06-27 3:48PM EDT | 100.00 | 14.40 | 14.10 | 14.60 | -0.10 | -0.69% | 11 | 3,086 | 64.56% |
| CAVA250117C00105000 | 2024-06-26 2:40PM EDT | 105.00 | 12.60 | 12.50 | 12.80 | 0.00 | - | 15 | 213 | 64.15% |
| CAVA250117C00110000 | 2024-06-27 3:15PM EDT | 110.00 | 11.40 | 11.00 | 11.30 | +0.20 | +1.79% | 31 | 316 | 63.84% |
| CAVA250117C00115000 | 2024-06-26 1:17PM EDT | 115.00 | 10.10 | 9.60 | 10.00 | 0.00 | - | 10 | 268 | 63.49% |
| CAVA250117C00120000 | 2024-06-27 3:30PM EDT | 120.00 | 8.78 | 8.50 | 8.90 | +0.23 | +2.69% | 4 | 286 | 63.55% |
| CAVA250117C00125000 | 2024-06-26 10:34AM EDT | 125.00 | 8.45 | 7.40 | 7.80 | 0.00 | - | 1 | 237 | 63.10% |
| CAVA250117C00130000 | 2024-06-24 10:39AM EDT | 130.00 | 7.20 | 6.50 | 6.90 | 0.00 | - | 1 | 85 | 62.99% |
| CAVA250117C00135000 | 2024-06-26 1:08PM EDT | 135.00 | 6.00 | 5.80 | 6.10 | 0.00 | - | 1 | 35 | 63.07% |
| CAVA250117C00140000 | 2024-06-27 3:30PM EDT | 140.00 | 5.28 | 5.00 | 5.40 | -0.82 | -13.44% | 2 | 637 | 62.76% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAVA250117P00017500 | 2024-06-06 3:03PM EDT | 17.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 94 | 99.22% |
| CAVA250117P00020000 | 2024-06-03 12:33PM EDT | 20.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 10 | 202 | 97.66% |
| CAVA250117P00022500 | 2024-06-24 10:08AM EDT | 22.50 | 0.20 | 0.20 | 0.75 | 0.00 | - | 4 | 102 | 104.20% |
| CAVA250117P00025000 | 2024-06-17 2:36PM EDT | 25.00 | 0.30 | 0.20 | 0.40 | 0.00 | - | 104 | 269 | 89.26% |
| CAVA250117P00030000 | 2024-06-24 11:08AM EDT | 30.00 | 0.45 | 0.35 | 0.60 | 0.00 | - | 1 | 131 | 83.89% |
| CAVA250117P00035000 | 2024-06-27 10:04AM EDT | 35.00 | 0.65 | 0.35 | 1.10 | +0.05 | +8.33% | 4 | 134 | 79.49% |
| CAVA250117P00040000 | 2024-06-17 12:49PM EDT | 40.00 | 0.80 | 0.45 | 1.20 | 0.00 | - | 1 | 86 | 71.51% |
| CAVA250117P00045000 | 2024-06-17 9:47AM EDT | 45.00 | 1.29 | 0.70 | 1.45 | 0.00 | - | 1 | 1,069 | 66.53% |
| CAVA250117P00050000 | 2024-06-27 3:43PM EDT | 50.00 | 1.53 | 1.35 | 1.70 | +0.03 | +2.00% | 13 | 7,372 | 63.62% |
| CAVA250117P00055000 | 2024-06-27 10:54AM EDT | 55.00 | 2.30 | 2.00 | 3.50 | +0.10 | +4.55% | 100 | 3,613 | 66.54% |
| CAVA250117P00060000 | 2024-06-24 9:43AM EDT | 60.00 | 3.30 | 2.95 | 3.30 | 0.00 | - | 102 | 940 | 60.62% |
| CAVA250117P00065000 | 2024-06-27 3:31PM EDT | 65.00 | 4.21 | 4.00 | 4.40 | +0.01 | +0.24% | 8 | 2,640 | 59.01% |
| CAVA250117P00070000 | 2024-06-27 3:45PM EDT | 70.00 | 5.62 | 5.50 | 6.10 | -0.13 | -2.26% | 1 | 1,172 | 59.05% |
| CAVA250117P00075000 | 2024-06-27 10:41AM EDT | 75.00 | 7.70 | 7.30 | 7.60 | +0.30 | +4.05% | 5 | 2,911 | 57.92% |
| CAVA250117P00080000 | 2024-06-27 12:40PM EDT | 80.00 | 9.50 | 8.90 | 9.70 | +0.40 | +4.40% | 6 | 905 | 56.59% |
| CAVA250117P00085000 | 2024-06-26 11:07AM EDT | 85.00 | 11.40 | 11.10 | 12.10 | 0.00 | - | 11 | 82 | 56.09% |
| CAVA250117P00090000 | 2024-06-27 3:45PM EDT | 90.00 | 14.34 | 14.10 | 14.70 | -0.06 | -0.42% | 2 | 479 | 56.46% |
| CAVA250117P00095000 | 2024-06-27 3:44PM EDT | 95.00 | 17.12 | 16.20 | 17.50 | -0.28 | -1.61% | 3 | 205 | 54.57% |
| CAVA250117P00100000 | 2024-06-26 2:53PM EDT | 100.00 | 19.90 | 19.40 | 20.70 | 0.00 | - | 1 | 58 | 54.58% |
| CAVA250117P00105000 | 2024-06-07 9:31AM EDT | 105.00 | 27.50 | 22.30 | 23.90 | 0.00 | - | 2 | 3 | 53.21% |
| CAVA250117P00110000 | 2024-06-21 12:43PM EDT | 110.00 | 26.90 | 25.80 | 27.30 | 0.00 | - | 20 | 22 | 52.52% |
| CAVA250117P00115000 | 2024-06-20 10:11AM EDT | 115.00 | 28.85 | 30.30 | 31.00 | 0.00 | - | 1 | 7 | 53.62% |
| CAVA250117P00120000 | 2024-06-21 3:14PM EDT | 120.00 | 34.30 | 34.00 | 34.70 | 0.00 | - | 2 | 4 | 52.50% |
| CAVA250117P00125000 | 2024-05-30 9:54AM EDT | 125.00 | 39.50 | 36.40 | 38.70 | 0.00 | - | 2 | 2 | 53.47% |
| CAVA250117P00130000 | 2024-06-06 11:17AM EDT | 130.00 | 45.70 | 41.50 | 43.00 | 0.00 | - | - | 2 | 50.22% |
| CAVA250117P00140000 | 2024-06-04 3:47PM EDT | 140.00 | 53.10 | 49.10 | 52.60 | 0.00 | - | 5 | 0 | 57.92% |
© 2024 Yahoo. All rights reserved.