Australia markets close in 5 hours 32 minutes

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
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAVA250117C000175002024-05-09 2:33PM EDT17.5058.1566.7069.800.00-1230.00%
CAVA250117C000200002024-04-02 9:57AM EDT20.0046.6547.1049.900.00-5870.00%
CAVA250117C000225002024-06-18 9:32AM EDT22.5072.3568.2071.300.00-17111.62%
CAVA250117C000250002024-06-11 3:52PM EDT25.0065.4166.1068.900.00-1382110.64%
CAVA250117C000300002024-06-17 1:17PM EDT30.0064.8461.5064.000.00-1126101.42%
CAVA250117C000350002024-06-27 1:13PM EDT35.0057.0056.3059.70-1.30-2.23%213692.90%
CAVA250117C000400002024-06-27 2:17PM EDT40.0053.3051.9055.00-2.40-4.31%437787.65%
CAVA250117C000450002024-06-20 3:06PM EDT45.0049.0547.9050.800.00-19186.67%
CAVA250117C000500002024-06-27 3:39PM EDT50.0044.7043.6046.20-0.30-0.67%286881.05%
CAVA250117C000550002024-06-25 12:47PM EDT55.0040.5039.7042.100.00-11,64378.59%
CAVA250117C000600002024-06-20 10:35AM EDT60.0039.1534.6036.800.00-125367.52%
CAVA250117C000650002024-06-27 12:13PM EDT65.0031.6032.3034.50-3.40-9.71%12,73173.99%
CAVA250117C000700002024-06-25 2:21PM EDT70.0029.7027.9029.800.00-21,20666.53%
CAVA250117C000750002024-06-27 2:54PM EDT75.0026.1025.8027.40-0.10-0.38%11,57369.63%
CAVA250117C000800002024-06-26 2:10PM EDT80.0023.1222.6025.000.00-56,20568.88%
CAVA250117C000850002024-06-26 3:19PM EDT85.0020.9020.4021.300.00-1589866.66%
CAVA250117C000900002024-06-27 3:19PM EDT90.0018.5018.2018.70+0.10+0.54%1397665.85%
CAVA250117C000950002024-06-27 11:30AM EDT95.0015.2015.6016.50-1.10-6.75%174364.28%
CAVA250117C001000002024-06-27 3:48PM EDT100.0014.4014.1014.60-0.10-0.69%113,08664.56%
CAVA250117C001050002024-06-26 2:40PM EDT105.0012.6012.5012.800.00-1521364.15%
CAVA250117C001100002024-06-27 3:15PM EDT110.0011.4011.0011.30+0.20+1.79%3131663.84%
CAVA250117C001150002024-06-26 1:17PM EDT115.0010.109.6010.000.00-1026863.49%
CAVA250117C001200002024-06-27 3:30PM EDT120.008.788.508.90+0.23+2.69%428663.55%
CAVA250117C001250002024-06-26 10:34AM EDT125.008.457.407.800.00-123763.10%
CAVA250117C001300002024-06-24 10:39AM EDT130.007.206.506.900.00-18562.99%
CAVA250117C001350002024-06-26 1:08PM EDT135.006.005.806.100.00-13563.07%
CAVA250117C001400002024-06-27 3:30PM EDT140.005.285.005.40-0.82-13.44%263762.76%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAVA250117P000175002024-06-06 3:03PM EDT17.500.150.050.200.00-19499.22%
CAVA250117P000200002024-06-03 12:33PM EDT20.000.200.100.300.00-1020297.66%
CAVA250117P000225002024-06-24 10:08AM EDT22.500.200.200.750.00-4102104.20%
CAVA250117P000250002024-06-17 2:36PM EDT25.000.300.200.400.00-10426989.26%
CAVA250117P000300002024-06-24 11:08AM EDT30.000.450.350.600.00-113183.89%
CAVA250117P000350002024-06-27 10:04AM EDT35.000.650.351.10+0.05+8.33%413479.49%
CAVA250117P000400002024-06-17 12:49PM EDT40.000.800.451.200.00-18671.51%
CAVA250117P000450002024-06-17 9:47AM EDT45.001.290.701.450.00-11,06966.53%
CAVA250117P000500002024-06-27 3:43PM EDT50.001.531.351.70+0.03+2.00%137,37263.62%
CAVA250117P000550002024-06-27 10:54AM EDT55.002.302.003.50+0.10+4.55%1003,61366.54%
CAVA250117P000600002024-06-24 9:43AM EDT60.003.302.953.300.00-10294060.62%
CAVA250117P000650002024-06-27 3:31PM EDT65.004.214.004.40+0.01+0.24%82,64059.01%
CAVA250117P000700002024-06-27 3:45PM EDT70.005.625.506.10-0.13-2.26%11,17259.05%
CAVA250117P000750002024-06-27 10:41AM EDT75.007.707.307.60+0.30+4.05%52,91157.92%
CAVA250117P000800002024-06-27 12:40PM EDT80.009.508.909.70+0.40+4.40%690556.59%
CAVA250117P000850002024-06-26 11:07AM EDT85.0011.4011.1012.100.00-118256.09%
CAVA250117P000900002024-06-27 3:45PM EDT90.0014.3414.1014.70-0.06-0.42%247956.46%
CAVA250117P000950002024-06-27 3:44PM EDT95.0017.1216.2017.50-0.28-1.61%320554.57%
CAVA250117P001000002024-06-26 2:53PM EDT100.0019.9019.4020.700.00-15854.58%
CAVA250117P001050002024-06-07 9:31AM EDT105.0027.5022.3023.900.00-2353.21%
CAVA250117P001100002024-06-21 12:43PM EDT110.0026.9025.8027.300.00-202252.52%
CAVA250117P001150002024-06-20 10:11AM EDT115.0028.8530.3031.000.00-1753.62%
CAVA250117P001200002024-06-21 3:14PM EDT120.0034.3034.0034.700.00-2452.50%
CAVA250117P001250002024-05-30 9:54AM EDT125.0039.5036.4038.700.00-2253.47%
CAVA250117P001300002024-06-06 11:17AM EDT130.0045.7041.5043.000.00--250.22%
CAVA250117P001400002024-06-04 3:47PM EDT140.0053.1049.1052.600.00-5057.92%