CAVA Group, Inc. (CAVA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAVA240705C00060000 | 2024-06-18 2:01PM EDT | 60.00 | 36.45 | 32.90 | 36.60 | 0.00 | - | 1 | 0 | 524.02% |
| CAVA240705C00065000 | 2024-05-29 10:33AM EDT | 65.00 | 13.97 | 25.20 | 27.70 | 0.00 | - | 4 | 3 | 0.00% |
| CAVA240705C00066000 | 2024-06-24 3:27PM EDT | 66.00 | 25.52 | 27.60 | 30.20 | 0.00 | - | 10 | 10 | 404.30% |
| CAVA240705C00067000 | 2024-06-26 1:40PM EDT | 67.00 | 24.74 | 26.10 | 29.60 | 0.00 | - | - | 10 | 424.81% |
| CAVA240705C00068000 | 2024-05-30 12:18PM EDT | 68.00 | 26.97 | 24.40 | 26.90 | 0.00 | - | 3 | 3 | 0.00% |
| CAVA240705C00070000 | 2024-06-10 10:58AM EDT | 70.00 | 17.99 | 23.80 | 26.10 | 0.00 | - | 1 | 1 | 173.44% |
| CAVA240705C00072000 | 2024-06-28 3:17PM EDT | 72.00 | 20.00 | 21.90 | 24.30 | 0.00 | - | 1 | 0 | 207.42% |
| CAVA240705C00073000 | 2024-06-07 9:39AM EDT | 73.00 | 14.50 | 20.90 | 23.80 | 0.00 | - | 2 | 2 | 237.11% |
| CAVA240705C00075000 | 2024-06-28 11:24AM EDT | 75.00 | 18.67 | 19.00 | 20.30 | 0.00 | - | 4 | 0 | 211.33% |
| CAVA240705C00076000 | 2024-06-13 12:40PM EDT | 76.00 | 15.00 | 17.90 | 20.10 | 0.00 | - | 1 | 0 | 150.00% |
| CAVA240705C00077000 | 2024-06-17 9:35AM EDT | 77.00 | 14.80 | 16.90 | 19.20 | 0.00 | - | 1 | 0 | 154.69% |
| CAVA240705C00078000 | 2024-05-31 12:54PM EDT | 78.00 | 14.77 | 14.50 | 15.30 | 0.00 | - | 1 | 16 | 0.00% |
| CAVA240705C00079000 | 2024-06-11 3:59PM EDT | 79.00 | 12.00 | 14.90 | 16.80 | 0.00 | - | 11 | 0 | 217.38% |
| CAVA240705C00080000 | 2024-07-03 11:20AM EDT | 80.00 | 16.10 | 13.90 | 15.90 | +2.70 | +20.15% | 5 | 0 | 213.67% |
| CAVA240705C00081000 | 2024-06-26 12:09PM EDT | 81.00 | 10.15 | 12.90 | 14.80 | 0.00 | - | 1 | 0 | 195.70% |
| CAVA240705C00082000 | 2024-07-01 11:11AM EDT | 82.00 | 12.40 | 12.00 | 13.30 | 0.00 | - | 4 | 0 | 145.31% |
| CAVA240705C00083000 | 2024-07-01 1:54PM EDT | 83.00 | 11.00 | 10.90 | 13.00 | 0.00 | - | 3 | 0 | 83.59% |
| CAVA240705C00084000 | 2024-07-01 2:10PM EDT | 84.00 | 11.30 | 9.90 | 11.30 | 0.00 | - | 1 | 0 | 126.76% |
| CAVA240705C00085000 | 2024-07-03 12:49PM EDT | 85.00 | 9.84 | 8.90 | 11.10 | -0.04 | -0.40% | 3 | 0 | 83.20% |
| CAVA240705C00086000 | 2024-07-03 10:29AM EDT | 86.00 | 9.50 | 7.90 | 9.40 | +0.41 | +4.51% | 1 | 17 | 115.82% |
| CAVA240705C00087000 | 2024-07-03 10:53AM EDT | 87.00 | 9.40 | 7.00 | 8.40 | +3.50 | +59.32% | 10 | 0 | 106.06% |
| CAVA240705C00088000 | 2024-07-03 10:01AM EDT | 88.00 | 8.00 | 6.30 | 7.90 | +1.00 | +14.29% | 10 | 0 | 72.85% |
| CAVA240705C00089000 | 2024-07-02 10:24AM EDT | 89.00 | 4.55 | 5.20 | 7.20 | 0.00 | - | 5 | 0 | 72.75% |
| CAVA240705C00090000 | 2024-07-03 12:52PM EDT | 90.00 | 4.64 | 2.90 | 5.50 | -0.56 | -10.77% | 11 | 153 | 81.64% |
| CAVA240705C00091000 | 2024-07-03 9:50AM EDT | 91.00 | 4.75 | 3.70 | 4.60 | +0.35 | +7.95% | 5 | 0 | 50.78% |
| CAVA240705C00091500 | 2024-07-03 11:06AM EDT | 91.50 | 4.44 | 2.80 | 3.80 | +0.24 | +5.71% | 28 | 105 | 54.98% |
| CAVA240705C00092000 | 2024-07-03 12:33PM EDT | 92.00 | 3.00 | 2.35 | 3.30 | -0.35 | -10.45% | 38 | 0 | 49.81% |
| CAVA240705C00093000 | 2024-07-03 12:48PM EDT | 93.00 | 1.87 | 1.25 | 2.60 | -0.58 | -23.67% | 41 | 255 | 51.95% |
| CAVA240705C00094000 | 2024-07-03 12:19PM EDT | 94.00 | 1.67 | 1.45 | 1.60 | -0.23 | -12.11% | 70 | 275 | 38.67% |
| CAVA240705C00095000 | 2024-07-03 12:58PM EDT | 95.00 | 1.00 | 0.90 | 1.05 | -0.20 | -16.67% | 531 | 0 | 38.87% |
| CAVA240705C00096000 | 2024-07-03 12:57PM EDT | 96.00 | 0.50 | 0.50 | 0.60 | -0.34 | -40.48% | 551 | 0 | 37.35% |
| CAVA240705C00097000 | 2024-07-03 12:59PM EDT | 97.00 | 0.30 | 0.25 | 0.40 | -0.25 | -45.45% | 1,826 | 0 | 40.72% |
| CAVA240705C00098000 | 2024-07-03 12:58PM EDT | 98.00 | 0.15 | 0.10 | 0.20 | -0.25 | -62.50% | 328 | 0 | 39.75% |
| CAVA240705C00099000 | 2024-07-03 12:59PM EDT | 99.00 | 0.05 | 0.05 | 0.10 | -0.20 | -80.00% | 105 | 0 | 40.04% |
| CAVA240705C00100000 | 2024-07-03 12:49PM EDT | 100.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 1,156 | 0 | 40.63% |
| CAVA240705C00101000 | 2024-07-03 11:54AM EDT | 101.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 118 | 245 | 46.88% |
| CAVA240705C00102000 | 2024-07-03 12:13PM EDT | 102.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 45 | 131 | 52.73% |
| CAVA240705C00103000 | 2024-07-03 12:34PM EDT | 103.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 13 | 0 | 52.34% |
| CAVA240705C00104000 | 2024-07-03 10:42AM EDT | 104.00 | 0.02 | 0.00 | 0.05 | -0.15 | -88.24% | 10 | 0 | 57.81% |
| CAVA240705C00105000 | 2024-07-03 11:59AM EDT | 105.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 7 | 0 | 63.28% |
| CAVA240705C00106000 | 2024-07-02 10:04AM EDT | 106.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 0 | 67.97% |
| CAVA240705C00107000 | 2024-07-01 3:44PM EDT | 107.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 143 | 0 | 72.66% |
| CAVA240705C00108000 | 2024-07-02 10:03AM EDT | 108.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 49 | 77.34% |
| CAVA240705C00109000 | 2024-07-01 10:56AM EDT | 109.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 82.81% |
| CAVA240705C00110000 | 2024-07-03 10:39AM EDT | 110.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 1 | 0 | 87.50% |
| CAVA240705C00111000 | 2024-07-01 9:41AM EDT | 111.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 21 | 0 | 91.41% |
| CAVA240705C00112000 | 2024-06-26 10:44AM EDT | 112.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 0 | 96.09% |
| CAVA240705C00113000 | 2024-06-26 9:52AM EDT | 113.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | - | 10 | 100.78% |
| CAVA240705C00114000 | 2024-06-28 11:01AM EDT | 114.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 104.69% |
| CAVA240705C00115000 | 2024-06-26 2:14PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 43 | 65 | 109.38% |
| CAVA240705C00116000 | 2024-06-28 10:46AM EDT | 116.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 20 | 0 | 114.06% |
| CAVA240705C00119000 | 2024-06-25 10:25AM EDT | 119.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 0 | 126.56% |
| CAVA240705C00120000 | 2024-06-25 10:47AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 70 | 100 | 129.69% |
| CAVA240705C00121000 | 2024-06-25 11:10AM EDT | 121.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 0 | 134.38% |
| CAVA240705C00125000 | 2024-06-26 10:09AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 0 | 150.00% |
| CAVA240705C00130000 | 2024-06-24 1:58PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 42 | 32 | 167.19% |
| CAVA240705C00135000 | 2024-06-18 1:07PM EDT | 135.00 | 0.06 | 0.00 | 0.70 | 0.00 | - | - | 0 | 269.53% |
| CAVA240705C00140000 | 2024-07-01 9:30AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 201.56% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAVA240705P00040000 | 2024-06-03 10:30AM EDT | 40.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 3 | 0 | 440.63% |
| CAVA240705P00055000 | 2024-06-20 1:10PM EDT | 55.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 20 | 0 | 287.50% |
| CAVA240705P00060000 | 2024-06-20 10:15AM EDT | 60.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 19 | 0 | 245.31% |
| CAVA240705P00064000 | 2024-06-26 11:08AM EDT | 64.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | - | 7 | 212.50% |
| CAVA240705P00065000 | 2024-06-28 3:21PM EDT | 65.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 206.25% |
| CAVA240705P00066000 | 2024-06-26 11:19AM EDT | 66.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 150 | 0 | 198.44% |
| CAVA240705P00067000 | 2024-06-25 12:25PM EDT | 67.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 190.63% |
| CAVA240705P00068000 | 2024-06-26 2:16PM EDT | 68.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 60 | 0 | 200.00% |
| CAVA240705P00069000 | 2024-06-26 12:34PM EDT | 69.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 0 | 308.01% |
| CAVA240705P00070000 | 2024-06-27 1:22PM EDT | 70.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 12 | 0 | 255.86% |
| CAVA240705P00071000 | 2024-06-24 11:02AM EDT | 71.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 2 | 0 | 285.94% |
| CAVA240705P00072000 | 2024-06-25 10:39AM EDT | 72.00 | 0.29 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 154.69% |
| CAVA240705P00073000 | 2024-07-01 11:26AM EDT | 73.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 105 | 148.44% |
| CAVA240705P00074000 | 2024-06-27 9:44AM EDT | 74.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 9 | 140.63% |
| CAVA240705P00075000 | 2024-06-28 11:13AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 0 | 134.38% |
| CAVA240705P00076000 | 2024-07-01 10:04AM EDT | 76.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 83 | 128.13% |
| CAVA240705P00077000 | 2024-07-01 10:55AM EDT | 77.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 78 | 99 | 120.31% |
| CAVA240705P00078000 | 2024-07-02 9:45AM EDT | 78.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 0 | 114.06% |
| CAVA240705P00079000 | 2024-07-02 10:02AM EDT | 79.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 36 | 0 | 107.81% |
| CAVA240705P00080000 | 2024-07-02 10:03AM EDT | 80.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 36 | 0 | 101.56% |
| CAVA240705P00081000 | 2024-07-01 3:39PM EDT | 81.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 88 | 94.53% |
| CAVA240705P00082000 | 2024-07-03 10:28AM EDT | 82.00 | 0.21 | 0.00 | 0.15 | +0.16 | +320.00% | 1 | 0 | 103.91% |
| CAVA240705P00083000 | 2024-07-03 9:39AM EDT | 83.00 | 0.23 | 0.00 | 0.10 | +0.18 | +360.00% | 8 | 42 | 90.63% |
| CAVA240705P00084000 | 2024-07-02 10:54AM EDT | 84.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 65 | 75.00% |
| CAVA240705P00085000 | 2024-07-03 12:13PM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 0 | 76.56% |
| CAVA240705P00086000 | 2024-07-02 2:15PM EDT | 86.00 | 0.45 | 0.00 | 0.25 | +0.38 | +542.86% | 1 | 0 | 82.81% |
| CAVA240705P00087000 | 2024-07-03 10:17AM EDT | 87.00 | 0.05 | 0.00 | 0.65 | -0.05 | -50.00% | 12 | 0 | 94.53% |
| CAVA240705P00088000 | 2024-07-03 12:58PM EDT | 88.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 56 | 0 | 50.00% |
| CAVA240705P00089000 | 2024-07-03 12:55PM EDT | 89.00 | 0.05 | 0.00 | 0.10 | -0.09 | -64.29% | 26 | 0 | 56.25% |
| CAVA240705P00090000 | 2024-07-03 12:30PM EDT | 90.00 | 0.06 | 0.05 | 0.10 | -0.07 | -53.85% | 61 | 0 | 48.44% |
| CAVA240705P00091000 | 2024-07-03 12:38PM EDT | 91.00 | 0.11 | 0.05 | 0.15 | -0.04 | -26.67% | 58 | 159 | 44.92% |
| CAVA240705P00091500 | 2024-07-03 12:37PM EDT | 91.50 | 0.15 | 0.10 | 0.15 | -0.14 | -48.28% | 34 | 0 | 40.63% |
| CAVA240705P00092000 | 2024-07-03 12:57PM EDT | 92.00 | 0.18 | 0.10 | 0.20 | -0.20 | -52.63% | 91 | 0 | 39.55% |
| CAVA240705P00093000 | 2024-07-03 12:54PM EDT | 93.00 | 0.25 | 0.25 | 0.40 | -0.40 | -61.54% | 129 | 339 | 39.84% |
| CAVA240705P00094000 | 2024-07-03 12:35PM EDT | 94.00 | 0.69 | 0.55 | 0.65 | -0.21 | -23.33% | 57 | 251 | 37.50% |
| CAVA240705P00095000 | 2024-07-03 12:51PM EDT | 95.00 | 1.15 | 0.95 | 1.15 | -0.26 | -18.44% | 65 | 0 | 39.55% |
| CAVA240705P00096000 | 2024-07-03 12:08PM EDT | 96.00 | 1.35 | 1.50 | 1.75 | -0.35 | -20.59% | 62 | 0 | 40.04% |
| CAVA240705P00097000 | 2024-07-03 10:55AM EDT | 97.00 | 1.59 | 2.20 | 2.65 | -2.49 | -61.03% | 2 | 0 | 48.15% |
| CAVA240705P00098000 | 2024-07-03 11:52AM EDT | 98.00 | 4.20 | 3.00 | 3.80 | +0.60 | +16.67% | 2 | 0 | 65.67% |
| CAVA240705P00099000 | 2024-07-03 12:52PM EDT | 99.00 | 4.56 | 3.70 | 4.50 | -1.44 | -24.00% | 3 | 0 | 61.33% |
| CAVA240705P00100000 | 2024-07-01 1:01PM EDT | 100.00 | 4.20 | 3.70 | 7.00 | -1.60 | -27.59% | 1 | 0 | 60.94% |
| CAVA240705P00102000 | 2024-07-03 11:52AM EDT | 102.00 | 8.10 | 5.50 | 9.10 | +0.69 | +9.31% | 2 | 0 | 72.46% |
| CAVA240705P00105000 | 2024-06-24 12:45PM EDT | 105.00 | 14.40 | 9.70 | 12.20 | 0.00 | - | 1 | 50 | 138.09% |
| CAVA240705P00120000 | 2024-06-07 9:37AM EDT | 120.00 | 31.70 | 23.50 | 26.90 | 0.00 | - | 1 | 0 | 161.72% |
© 2024 Yahoo. All rights reserved.