CAVA Group, Inc. (CAVA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAVA240621C00035000 | 2024-06-05 12:18PM EDT | 35.00 | 56.43 | 53.50 | 56.90 | 0.00 | - | 2 | 2 | 380.47% |
| CAVA240621C00050000 | 2024-06-03 12:04PM EDT | 50.00 | 38.90 | 39.00 | 41.90 | 0.00 | - | 1 | 67 | 281.25% |
| CAVA240621C00055000 | 2024-05-29 1:01PM EDT | 55.00 | 30.33 | 34.10 | 37.00 | 0.00 | - | 10 | 15 | 251.37% |
| CAVA240621C00060000 | 2024-06-10 12:43PM EDT | 60.00 | 28.50 | 28.90 | 32.00 | 0.00 | - | 20 | 88 | 205.66% |
| CAVA240621C00065000 | 2024-06-14 10:30AM EDT | 65.00 | 24.60 | 23.80 | 26.70 | -1.67 | -6.36% | 1 | 109 | 154.49% |
| CAVA240621C00068000 | 2024-06-13 10:00AM EDT | 68.00 | 24.30 | 20.90 | 23.40 | 0.00 | - | 1 | 2 | 126.56% |
| CAVA240621C00069000 | 2024-05-23 2:46PM EDT | 69.00 | 10.40 | 19.70 | 22.50 | 0.00 | - | - | 1 | 115.43% |
| CAVA240621C00070000 | 2024-06-14 12:37PM EDT | 70.00 | 19.60 | 18.90 | 21.10 | -1.90 | -8.84% | 10 | 353 | 94.92% |
| CAVA240621C00071000 | 2024-05-30 9:53AM EDT | 71.00 | 17.91 | 17.50 | 20.30 | -0.94 | -4.99% | 2 | 1 | 176.17% |
| CAVA240621C00072000 | 2024-06-14 2:06PM EDT | 72.00 | 17.60 | 17.30 | 19.40 | +1.27 | +7.78% | 1 | 23 | 120.70% |
| CAVA240621C00073000 | 2024-05-23 10:18AM EDT | 73.00 | 9.47 | 15.90 | 17.40 | 0.00 | - | - | 1 | 117.97% |
| CAVA240621C00074000 | 2024-05-29 10:53AM EDT | 74.00 | 9.00 | 14.70 | 17.10 | 0.00 | - | - | 1 | 145.90% |
| CAVA240621C00075000 | 2024-06-13 3:51PM EDT | 75.00 | 14.85 | 13.60 | 16.40 | -2.90 | -16.34% | 1 | 559 | 71.88% |
| CAVA240621C00076000 | 2024-06-12 10:49AM EDT | 76.00 | 15.80 | 12.60 | 15.10 | 0.00 | - | 2 | 13 | 131.79% |
| CAVA240621C00077000 | 2024-06-06 1:50PM EDT | 77.00 | 8.88 | 12.40 | 13.90 | 0.00 | - | 1 | 8 | 78.32% |
| CAVA240621C00078000 | 2024-06-13 1:47PM EDT | 78.00 | 12.70 | 10.70 | 13.50 | 0.00 | - | 1 | 120 | 69.14% |
| CAVA240621C00079000 | 2024-06-14 10:33AM EDT | 79.00 | 10.00 | 9.90 | 12.20 | -2.80 | -21.88% | 1 | 30 | 59.77% |
| CAVA240621C00080000 | 2024-06-14 12:53PM EDT | 80.00 | 9.61 | 9.30 | 11.90 | -1.59 | -14.20% | 22 | 864 | 85.11% |
| CAVA240621C00081000 | 2024-06-14 10:43AM EDT | 81.00 | 8.50 | 8.10 | 10.20 | +0.40 | +4.94% | 5 | 47 | 57.42% |
| CAVA240621C00082000 | 2024-06-13 9:30AM EDT | 82.00 | 10.50 | 7.60 | 9.20 | 0.00 | - | 1 | 38 | 64.45% |
| CAVA240621C00083000 | 2024-06-12 3:35PM EDT | 83.00 | 8.55 | 6.20 | 7.70 | 0.00 | - | 6 | 62 | 69.43% |
| CAVA240621C00084000 | 2024-06-13 2:28PM EDT | 84.00 | 7.70 | 5.60 | 7.30 | 0.00 | - | 2 | 72 | 54.20% |
| CAVA240621C00085000 | 2024-06-14 3:41PM EDT | 85.00 | 6.00 | 5.50 | 5.90 | -1.90 | -24.05% | 53 | 887 | 55.86% |
| CAVA240621C00086000 | 2024-06-14 2:17PM EDT | 86.00 | 4.45 | 4.30 | 5.20 | -2.29 | -33.98% | 23 | 118 | 50.29% |
| CAVA240621C00087000 | 2024-06-14 11:47AM EDT | 87.00 | 4.00 | 4.00 | 5.10 | -1.10 | -21.57% | 11 | 239 | 62.99% |
| CAVA240621C00088000 | 2024-06-14 3:32PM EDT | 88.00 | 3.85 | 3.40 | 3.70 | -1.55 | -28.70% | 57 | 236 | 54.20% |
| CAVA240621C00089000 | 2024-06-14 3:53PM EDT | 89.00 | 3.00 | 2.85 | 3.00 | -0.88 | -22.68% | 223 | 278 | 53.15% |
| CAVA240621C00090000 | 2024-06-14 3:58PM EDT | 90.00 | 2.35 | 2.30 | 2.50 | -1.75 | -42.68% | 595 | 1,819 | 52.93% |
| CAVA240621C00091000 | 2024-06-14 3:57PM EDT | 91.00 | 2.05 | 1.85 | 2.05 | -1.05 | -33.87% | 230 | 215 | 52.93% |
| CAVA240621C00092000 | 2024-06-14 3:55PM EDT | 92.00 | 1.53 | 1.40 | 1.60 | -1.39 | -47.60% | 223 | 216 | 51.47% |
| CAVA240621C00093000 | 2024-06-14 3:57PM EDT | 93.00 | 1.17 | 1.15 | 1.30 | -1.35 | -53.57% | 126 | 129 | 52.64% |
| CAVA240621C00094000 | 2024-06-14 3:54PM EDT | 94.00 | 1.00 | 0.95 | 1.05 | -1.12 | -52.83% | 228 | 88 | 53.81% |
| CAVA240621C00095000 | 2024-06-14 3:59PM EDT | 95.00 | 0.80 | 0.70 | 0.80 | -0.95 | -54.29% | 5,615 | 1,294 | 53.13% |
| CAVA240621C00096000 | 2024-06-14 3:44PM EDT | 96.00 | 0.60 | 0.50 | 0.65 | -0.80 | -57.14% | 133 | 110 | 53.32% |
| CAVA240621C00097000 | 2024-06-14 3:20PM EDT | 97.00 | 0.49 | 0.40 | 0.50 | -0.51 | -51.00% | 80 | 38 | 54.00% |
| CAVA240621C00098000 | 2024-06-14 3:24PM EDT | 98.00 | 0.37 | 0.30 | 0.40 | -0.54 | -59.34% | 24 | 38 | 54.69% |
| CAVA240621C00099000 | 2024-06-14 3:34PM EDT | 99.00 | 0.30 | 0.25 | 0.35 | -0.40 | -57.14% | 27 | 11 | 56.84% |
| CAVA240621C00100000 | 2024-06-14 3:53PM EDT | 100.00 | 0.25 | 0.20 | 0.25 | -0.29 | -53.70% | 129 | 1,678 | 56.93% |
| CAVA240621C00101000 | 2024-06-13 10:40AM EDT | 101.00 | 0.36 | 0.15 | 0.25 | 0.00 | - | 4 | 6 | 59.38% |
| CAVA240621C00102000 | 2024-06-14 10:45AM EDT | 102.00 | 0.10 | 0.10 | 0.20 | -0.25 | -71.43% | 53 | 6 | 59.47% |
| CAVA240621C00103000 | 2024-06-14 2:42PM EDT | 103.00 | 0.10 | 0.10 | 0.20 | -0.15 | -60.00% | 5 | 3 | 63.09% |
| CAVA240621C00104000 | 2024-06-14 3:39PM EDT | 104.00 | 0.12 | 0.10 | 0.15 | -0.07 | -36.84% | 37 | 11 | 64.26% |
| CAVA240621C00105000 | 2024-06-13 3:57PM EDT | 105.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 50 | 574 | 70.12% |
| CAVA240621C00106000 | 2024-06-13 10:20AM EDT | 106.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 31 | 37 | 89.16% |
| CAVA240621C00107000 | 2024-06-13 9:40AM EDT | 107.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 1 | 6 | 86.62% |
| CAVA240621C00108000 | 2024-06-14 12:08PM EDT | 108.00 | 0.14 | 0.00 | 0.55 | +0.03 | +27.27% | 3 | 1 | 90.23% |
| CAVA240621C00110000 | 2024-06-14 1:43PM EDT | 110.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 41 | 224 | 80.66% |
| CAVA240621C00115000 | 2024-06-06 11:14AM EDT | 115.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 11 | 103 | 85.94% |
| CAVA240621C00120000 | 2024-06-13 12:06PM EDT | 120.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 22 | 579 | 90.63% |
| CAVA240621C00125000 | 2024-06-06 10:35AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 234 | 101.56% |
| CAVA240621C00135000 | 2024-06-03 12:43PM EDT | 135.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 16 | 16 | 165.82% |
| CAVA240621C00140000 | 2024-06-10 9:58AM EDT | 140.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 74 | 131.25% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAVA240621P00035000 | 2024-05-22 3:31PM EDT | 35.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 665 | 278.13% |
| CAVA240621P00040000 | 2024-05-24 10:21AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 36 | 240.63% |
| CAVA240621P00045000 | 2024-06-04 12:56PM EDT | 45.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 4 | 43 | 225.00% |
| CAVA240621P00050000 | 2024-06-06 9:36AM EDT | 50.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 63 | 193.75% |
| CAVA240621P00055000 | 2024-06-07 9:43AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 392 | 164.84% |
| CAVA240621P00060000 | 2024-06-14 1:36PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | +0.04 | +400.00% | 11 | 1,218 | 138.28% |
| CAVA240621P00065000 | 2024-06-12 10:11AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 176 | 547 | 103.91% |
| CAVA240621P00066000 | 2024-06-12 1:24PM EDT | 66.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 20 | 33 | 125.00% |
| CAVA240621P00067000 | 2024-06-12 10:49AM EDT | 67.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 37 | 135.55% |
| CAVA240621P00068000 | 2024-06-13 11:23AM EDT | 68.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 19 | 90.63% |
| CAVA240621P00069000 | 2024-06-10 10:30AM EDT | 69.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 10 | 124 | 124.22% |
| CAVA240621P00070000 | 2024-06-14 3:24PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 560 | 82.81% |
| CAVA240621P00071000 | 2024-06-13 2:49PM EDT | 71.00 | 0.07 | 0.00 | 0.05 | +0.02 | +40.00% | 26 | 99 | 78.13% |
| CAVA240621P00072000 | 2024-06-06 1:50PM EDT | 72.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 2 | 28 | 90.63% |
| CAVA240621P00073000 | 2024-06-10 11:32AM EDT | 73.00 | 0.21 | 0.00 | 0.30 | 0.00 | - | 2 | 28 | 92.19% |
| CAVA240621P00074000 | 2024-06-11 10:12AM EDT | 74.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 15 | 50 | 89.84% |
| CAVA240621P00075000 | 2024-06-14 1:56PM EDT | 75.00 | 0.08 | 0.05 | 0.10 | -0.27 | -77.14% | 11 | 510 | 72.66% |
| CAVA240621P00076000 | 2024-06-13 1:44PM EDT | 76.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 65 | 74.61% |
| CAVA240621P00077000 | 2024-06-12 10:03AM EDT | 77.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 8 | 132 | 69.73% |
| CAVA240621P00078000 | 2024-06-14 3:54PM EDT | 78.00 | 0.10 | 0.10 | 0.20 | -0.05 | -33.33% | 8 | 145 | 67.38% |
| CAVA240621P00079000 | 2024-06-14 1:30PM EDT | 79.00 | 0.20 | 0.05 | 0.25 | +0.05 | +33.33% | 2 | 116 | 62.50% |
| CAVA240621P00080000 | 2024-06-14 3:46PM EDT | 80.00 | 0.17 | 0.15 | 0.20 | -0.03 | -15.00% | 62 | 1,480 | 59.47% |
| CAVA240621P00081000 | 2024-06-14 3:28PM EDT | 81.00 | 0.20 | 0.20 | 0.25 | 0.00 | - | 10 | 66 | 57.72% |
| CAVA240621P00082000 | 2024-06-14 2:56PM EDT | 82.00 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 48 | 99 | 56.54% |
| CAVA240621P00083000 | 2024-06-14 3:44PM EDT | 83.00 | 0.35 | 0.35 | 0.45 | -0.05 | -12.50% | 78 | 2,169 | 55.52% |
| CAVA240621P00084000 | 2024-06-14 3:57PM EDT | 84.00 | 0.54 | 0.45 | 0.55 | +0.22 | +68.75% | 63 | 141 | 53.42% |
| CAVA240621P00085000 | 2024-06-14 3:51PM EDT | 85.00 | 0.65 | 0.65 | 0.70 | +0.22 | +51.16% | 170 | 1,068 | 52.93% |
| CAVA240621P00086000 | 2024-06-14 3:07PM EDT | 86.00 | 0.80 | 0.40 | 0.95 | +0.03 | +3.90% | 44 | 240 | 53.91% |
| CAVA240621P00087000 | 2024-06-14 3:37PM EDT | 87.00 | 1.18 | 1.10 | 1.25 | +0.33 | +38.82% | 93 | 616 | 52.10% |
| CAVA240621P00088000 | 2024-06-14 3:55PM EDT | 88.00 | 1.50 | 1.45 | 1.60 | +0.55 | +57.89% | 227 | 100 | 52.00% |
| CAVA240621P00089000 | 2024-06-14 3:41PM EDT | 89.00 | 1.88 | 1.80 | 2.00 | +0.63 | +50.40% | 49 | 117 | 51.05% |
| CAVA240621P00090000 | 2024-06-14 3:55PM EDT | 90.00 | 2.42 | 2.30 | 2.45 | +0.88 | +57.14% | 242 | 381 | 50.88% |
| CAVA240621P00091000 | 2024-06-14 3:53PM EDT | 91.00 | 2.85 | 2.85 | 3.00 | +0.75 | +35.71% | 64 | 233 | 50.83% |
| CAVA240621P00092000 | 2024-06-14 11:34AM EDT | 92.00 | 4.00 | 3.40 | 3.70 | +1.38 | +52.67% | 12 | 161 | 51.03% |
| CAVA240621P00093000 | 2024-06-14 1:14PM EDT | 93.00 | 4.60 | 4.10 | 4.40 | +1.40 | +43.75% | 4 | 11 | 51.51% |
| CAVA240621P00095000 | 2024-06-14 1:40PM EDT | 95.00 | 6.05 | 5.50 | 6.00 | +0.65 | +12.04% | 16 | 82 | 51.07% |
| CAVA240621P00096000 | 2024-06-13 3:23PM EDT | 96.00 | 5.15 | 5.90 | 7.50 | 0.00 | - | 1 | 1 | 55.08% |
| CAVA240621P00100000 | 2024-06-14 3:54PM EDT | 100.00 | 10.00 | 9.20 | 10.50 | +1.96 | +24.38% | 2 | 31 | 67.29% |
| CAVA240621P00105000 | 2024-06-12 3:12PM EDT | 105.00 | 13.50 | 13.60 | 16.20 | 0.00 | - | 2 | 0 | 116.70% |
| CAVA240621P00110000 | 2024-05-30 10:41AM EDT | 110.00 | 20.00 | 18.80 | 21.20 | 0.00 | - | 2 | 0 | 138.57% |
| CAVA240621P00120000 | 2024-05-22 2:30PM EDT | 120.00 | 43.40 | 29.40 | 31.20 | 0.00 | - | - | 0 | 124.41% |
| CAVA240621P00130000 | 2024-06-06 9:33AM EDT | 130.00 | 42.50 | 38.80 | 42.00 | 0.00 | - | - | 0 | 161.13% |
© 2024 Yahoo. All rights reserved.