CAVA Group, Inc. (CAVA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM 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 | 2024-06-04 1:54PM EDT | 22.50 | 65.81 | 66.70 | 70.30 | 0.00 | - | 1 | 7 | 118.60% |
| CAVA250117C00025000 | 2024-06-11 3:52PM EDT | 25.00 | 65.41 | 64.40 | 67.90 | 0.00 | - | 1 | 382 | 113.38% |
| CAVA250117C00030000 | 2024-05-31 10:27AM EDT | 30.00 | 61.40 | 60.20 | 62.90 | 0.00 | - | 2 | 127 | 105.52% |
| CAVA250117C00035000 | 2024-06-12 11:22AM EDT | 35.00 | 57.94 | 55.20 | 58.50 | 0.00 | - | 1 | 164 | 96.44% |
| CAVA250117C00040000 | 2024-06-14 10:18AM EDT | 40.00 | 52.00 | 51.20 | 52.70 | -2.20 | -4.06% | 1 | 377 | 85.74% |
| CAVA250117C00045000 | 2024-06-12 11:05AM EDT | 45.00 | 49.30 | 46.20 | 49.40 | 0.00 | - | 1 | 92 | 83.84% |
| CAVA250117C00050000 | 2024-06-12 10:18AM EDT | 50.00 | 45.93 | 42.10 | 44.90 | 0.00 | - | 1 | 884 | 79.39% |
| CAVA250117C00055000 | 2024-06-10 2:21PM EDT | 55.00 | 37.50 | 37.10 | 39.50 | 0.00 | - | 11 | 1,641 | 68.05% |
| CAVA250117C00060000 | 2024-06-13 3:56PM EDT | 60.00 | 36.40 | 34.00 | 36.00 | 0.00 | - | 5 | 254 | 70.00% |
| CAVA250117C00065000 | 2024-06-12 2:08PM EDT | 65.00 | 31.40 | 30.20 | 32.80 | 0.00 | - | 1 | 2,731 | 68.88% |
| CAVA250117C00070000 | 2024-06-14 3:05PM EDT | 70.00 | 28.40 | 27.80 | 28.40 | -1.00 | -3.40% | 2 | 1,208 | 67.19% |
| CAVA250117C00075000 | 2024-06-14 1:13PM EDT | 75.00 | 24.70 | 24.00 | 25.30 | -1.84 | -6.93% | 2 | 1,576 | 64.42% |
| CAVA250117C00080000 | 2024-06-14 11:27AM EDT | 80.00 | 22.05 | 22.00 | 23.30 | -0.67 | -2.95% | 1 | 6,130 | 66.88% |
| CAVA250117C00085000 | 2024-06-14 12:56PM EDT | 85.00 | 19.30 | 18.60 | 20.00 | -2.15 | -10.02% | 1 | 898 | 62.90% |
| CAVA250117C00090000 | 2024-06-14 3:32PM EDT | 90.00 | 17.76 | 17.20 | 17.70 | -1.14 | -6.03% | 6 | 966 | 63.96% |
| CAVA250117C00095000 | 2024-06-13 2:30PM EDT | 95.00 | 16.08 | 15.20 | 15.70 | 0.00 | - | 1 | 723 | 63.61% |
| CAVA250117C00100000 | 2024-06-14 3:51PM EDT | 100.00 | 13.90 | 13.40 | 13.90 | +0.10 | +0.72% | 55 | 3,034 | 63.27% |
| CAVA250117C00105000 | 2024-06-13 1:42PM EDT | 105.00 | 12.28 | 11.80 | 12.20 | -0.02 | -0.16% | 1 | 190 | 62.81% |
| CAVA250117C00110000 | 2024-06-13 10:41AM EDT | 110.00 | 11.20 | 10.30 | 10.80 | 0.00 | - | 3 | 311 | 62.45% |
| CAVA250117C00115000 | 2024-06-14 3:59PM EDT | 115.00 | 9.38 | 9.10 | 9.50 | +0.38 | +4.22% | 51 | 198 | 62.27% |
| CAVA250117C00120000 | 2024-06-14 9:49AM EDT | 120.00 | 8.68 | 8.00 | 8.40 | +0.53 | +6.50% | 12 | 279 | 62.13% |
| CAVA250117C00125000 | 2024-06-14 11:15AM EDT | 125.00 | 7.10 | 7.10 | 7.40 | -0.40 | -5.33% | 45 | 142 | 62.09% |
| CAVA250117C00130000 | 2024-06-13 10:14AM EDT | 130.00 | 6.80 | 6.20 | 6.60 | 0.00 | - | 31 | 70 | 62.01% |
| CAVA250117C00135000 | 2024-06-13 10:14AM EDT | 135.00 | 6.00 | 5.50 | 5.80 | 0.00 | - | 33 | 34 | 61.94% |
| CAVA250117C00140000 | 2024-06-13 3:35PM EDT | 140.00 | 5.30 | 4.80 | 5.10 | 0.00 | - | 42 | 321 | 61.69% |
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 | 0.25 | 0.00 | - | 1 | 94 | 98.05% |
| CAVA250117P00020000 | 2024-06-03 12:33PM EDT | 20.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 10 | 202 | 94.04% |
| CAVA250117P00022500 | 2024-06-04 12:18PM EDT | 22.50 | 0.25 | 0.20 | 0.40 | 0.00 | - | 16 | 105 | 92.58% |
| CAVA250117P00025000 | 2024-06-12 2:53PM EDT | 25.00 | 0.27 | 0.20 | 0.40 | 0.00 | - | 1 | 172 | 85.84% |
| CAVA250117P00030000 | 2024-06-05 10:54AM EDT | 30.00 | 0.50 | 0.35 | 0.75 | 0.00 | - | 6 | 74 | 82.81% |
| CAVA250117P00035000 | 2024-06-13 9:30AM EDT | 35.00 | 0.60 | 0.30 | 0.80 | 0.00 | - | 2 | 134 | 72.07% |
| CAVA250117P00040000 | 2024-06-05 12:26PM EDT | 40.00 | 0.80 | 0.60 | 1.10 | 0.00 | - | 1 | 86 | 68.90% |
| CAVA250117P00045000 | 2024-06-11 1:52PM EDT | 45.00 | 1.25 | 1.00 | 1.90 | 0.00 | - | 1 | 1,069 | 68.56% |
| CAVA250117P00050000 | 2024-06-14 1:14PM EDT | 50.00 | 1.70 | 1.60 | 1.85 | +0.14 | +8.97% | 2 | 7,345 | 62.77% |
| CAVA250117P00055000 | 2024-06-10 9:36AM EDT | 55.00 | 2.85 | 2.25 | 2.55 | 0.00 | - | 11 | 3,518 | 60.47% |
| CAVA250117P00060000 | 2024-06-13 1:49PM EDT | 60.00 | 3.10 | 3.10 | 3.60 | 0.00 | - | 4 | 433 | 59.02% |
| CAVA250117P00065000 | 2024-06-14 12:14PM EDT | 65.00 | 4.75 | 4.30 | 4.80 | +0.55 | +13.10% | 4 | 2,645 | 57.81% |
| CAVA250117P00070000 | 2024-06-13 12:51PM EDT | 70.00 | 5.90 | 5.80 | 6.30 | 0.00 | - | 2 | 1,188 | 56.92% |
| CAVA250117P00075000 | 2024-06-14 11:38AM EDT | 75.00 | 8.19 | 7.60 | 8.00 | +0.79 | +10.68% | 24 | 2,277 | 55.98% |
| CAVA250117P00080000 | 2024-06-14 12:18PM EDT | 80.00 | 10.30 | 9.60 | 10.20 | +1.00 | +10.75% | 2 | 657 | 55.41% |
| CAVA250117P00085000 | 2024-06-13 3:38PM EDT | 85.00 | 11.50 | 12.10 | 12.60 | 0.00 | - | 10 | 38 | 55.14% |
| CAVA250117P00090000 | 2024-06-12 10:35AM EDT | 90.00 | 15.10 | 14.60 | 15.20 | +0.50 | +3.42% | 2 | 473 | 54.24% |
| CAVA250117P00095000 | 2024-06-12 11:51AM EDT | 95.00 | 17.30 | 17.60 | 18.10 | 0.00 | - | 5 | 154 | 53.91% |
| CAVA250117P00100000 | 2024-06-14 10:26AM EDT | 100.00 | 21.10 | 20.70 | 21.20 | +0.70 | +3.43% | 3 | 19 | 53.25% |
| CAVA250117P00105000 | 2024-06-07 9:31AM EDT | 105.00 | 27.50 | 24.10 | 24.60 | 0.00 | - | 2 | 3 | 52.89% |
| CAVA250117P00110000 | 2024-06-06 9:39AM EDT | 110.00 | 28.30 | 27.50 | 28.10 | -0.85 | -2.92% | 1 | 2 | 51.96% |
| CAVA250117P00115000 | 2024-06-12 12:08PM EDT | 115.00 | 31.80 | 29.80 | 32.60 | +1.20 | +3.92% | 1 | 5 | 50.05% |
| CAVA250117P00120000 | 2024-05-30 10:09AM EDT | 120.00 | 35.67 | 35.10 | 35.70 | 0.00 | - | 4 | 4 | 50.64% |
| CAVA250117P00125000 | 2024-05-30 9:54AM EDT | 125.00 | 39.50 | 39.00 | 40.30 | 0.00 | - | 2 | 2 | 50.89% |
| CAVA250117P00130000 | 2024-06-06 11:17AM EDT | 130.00 | 45.70 | 41.50 | 43.90 | 0.00 | - | - | 2 | 50.62% |
| CAVA250117P00140000 | 2024-06-04 3:47PM EDT | 140.00 | 53.10 | 51.30 | 52.70 | 0.00 | - | 5 | 0 | 49.96% |
© 2024 Yahoo. All rights reserved.