CAVA Group, Inc. (CAVA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAVA241220C00017500 | 2024-06-03 10:25AM EDT | 17.50 | 71.60 | 77.30 | 80.60 | 0.00 | - | 1 | 0 | 0.00% |
| CAVA241220C00020000 | 2024-06-21 1:08PM EDT | 20.00 | 71.00 | 58.90 | 62.50 | 0.00 | - | 6 | 65 | 0.00% |
| CAVA241220C00022500 | 2024-10-03 2:10PM EDT | 22.50 | 101.95 | 102.90 | 105.70 | 0.00 | - | 1 | 6 | 171.88% |
| CAVA241220C00025000 | 2024-08-22 11:30AM EDT | 25.00 | 80.00 | 103.60 | 104.70 | 0.00 | - | 11 | 42 | 264.80% |
| CAVA241220C00030000 | 2024-05-03 12:36PM EDT | 30.00 | 44.16 | 61.70 | 66.00 | 0.00 | - | 2 | 40 | 0.00% |
| CAVA241220C00035000 | 2024-09-09 9:31AM EDT | 35.00 | 83.35 | 90.10 | 93.60 | 0.00 | - | 1 | 84 | 133.01% |
| CAVA241220C00040000 | 2024-08-26 9:49AM EDT | 40.00 | 87.70 | 88.50 | 89.50 | 0.00 | - | 1 | 391 | 187.23% |
| CAVA241220C00045000 | 2024-09-04 1:27PM EDT | 45.00 | 82.00 | 80.20 | 82.90 | +12.16 | +17.41% | 1 | 90 | 146.19% |
| CAVA241220C00050000 | 2024-08-26 10:13AM EDT | 50.00 | 78.06 | 78.70 | 81.10 | 0.00 | - | 8 | 551 | 168.75% |
| CAVA241220C00055000 | 2024-09-03 10:50AM EDT | 55.00 | 59.00 | 67.40 | 69.20 | 0.00 | - | 40 | 207 | 0.00% |
| CAVA241220C00060000 | 2024-10-04 9:52AM EDT | 60.00 | 67.75 | 66.50 | 69.60 | +3.25 | +5.04% | 1 | 174 | 112.31% |
| CAVA241220C00065000 | 2024-10-04 9:52AM EDT | 65.00 | 62.95 | 61.00 | 63.10 | +3.85 | +6.51% | 1 | 510 | 79.88% |
| CAVA241220C00070000 | 2024-10-04 11:30AM EDT | 70.00 | 58.77 | 57.60 | 58.40 | +4.42 | +8.13% | 1 | 693 | 91.53% |
| CAVA241220C00075000 | 2024-09-04 10:37AM EDT | 75.00 | 41.75 | 52.20 | 53.40 | 0.00 | - | 1 | 236 | 79.54% |
| CAVA241220C00080000 | 2024-10-03 2:22PM EDT | 80.00 | 47.00 | 48.30 | 49.60 | 0.00 | - | 2 | 126 | 85.67% |
| CAVA241220C00085000 | 2024-10-02 12:25PM EDT | 85.00 | 40.27 | 42.50 | 44.10 | 0.00 | - | 2 | 300 | 69.85% |
| CAVA241220C00090000 | 2024-10-04 2:42PM EDT | 90.00 | 38.80 | 39.20 | 39.70 | +2.65 | +7.33% | 1 | 207 | 72.93% |
| CAVA241220C00095000 | 2024-10-04 12:05PM EDT | 95.00 | 36.20 | 34.90 | 35.30 | +4.00 | +12.42% | 1 | 637 | 69.56% |
| CAVA241220C00100000 | 2024-10-03 2:54PM EDT | 100.00 | 29.40 | 30.30 | 31.20 | 0.00 | - | 1 | 346 | 65.44% |
| CAVA241220C00105000 | 2024-10-04 11:59AM EDT | 105.00 | 28.32 | 26.00 | 27.30 | +3.32 | +13.28% | 1 | 231 | 62.20% |
| CAVA241220C00110000 | 2024-10-04 1:37PM EDT | 110.00 | 23.05 | 22.70 | 24.80 | +2.05 | +9.76% | 8 | 265 | 64.47% |
| CAVA241220C00115000 | 2024-10-04 2:35PM EDT | 115.00 | 19.75 | 20.00 | 21.20 | +1.56 | +8.58% | 9 | 379 | 63.72% |
| CAVA241220C00120000 | 2024-10-04 1:24PM EDT | 120.00 | 17.20 | 17.10 | 17.40 | +1.60 | +10.26% | 23 | 661 | 60.83% |
| CAVA241220C00125000 | 2024-10-04 3:22PM EDT | 125.00 | 14.25 | 14.40 | 14.70 | +0.75 | +5.56% | 71 | 909 | 59.77% |
| CAVA241220C00130000 | 2024-10-04 3:44PM EDT | 130.00 | 12.25 | 11.10 | 12.40 | +1.15 | +10.36% | 25 | 617 | 57.08% |
| CAVA241220C00135000 | 2024-10-04 3:47PM EDT | 135.00 | 10.17 | 10.00 | 10.30 | +1.17 | +13.00% | 13 | 764 | 58.39% |
| CAVA241220C00140000 | 2024-10-04 12:41PM EDT | 140.00 | 9.05 | 8.20 | 8.50 | +1.94 | +27.29% | 9 | 171 | 57.72% |
| CAVA241220C00145000 | 2024-10-04 3:53PM EDT | 145.00 | 6.70 | 6.70 | 7.00 | +0.50 | +8.06% | 61 | 690 | 57.29% |
| CAVA241220C00150000 | 2024-10-04 12:59PM EDT | 150.00 | 5.60 | 5.40 | 5.60 | +0.50 | +9.80% | 10 | 166 | 56.51% |
| CAVA241220C00155000 | 2024-10-04 2:52PM EDT | 155.00 | 4.40 | 4.40 | 4.70 | +0.40 | +10.00% | 9 | 53 | 56.74% |
| CAVA241220C00160000 | 2024-10-04 3:53PM EDT | 160.00 | 3.60 | 3.50 | 3.80 | +0.40 | +12.50% | 2 | 167 | 56.35% |
| CAVA241220C00165000 | 2024-10-04 12:09PM EDT | 165.00 | 3.20 | 2.85 | 3.10 | +0.83 | +35.02% | 6 | 39 | 56.42% |
| CAVA241220C00170000 | 2024-10-02 2:17PM EDT | 170.00 | 1.94 | 2.35 | 2.50 | 0.00 | - | 2 | 28 | 56.54% |
| CAVA241220C00175000 | 2024-10-02 2:17PM EDT | 175.00 | 1.57 | 1.90 | 2.00 | 0.00 | - | 3 | 11 | 56.47% |
| CAVA241220C00180000 | 2024-10-02 9:44AM EDT | 180.00 | 1.03 | 1.15 | 1.65 | 0.00 | - | 1 | 53 | 54.88% |
| CAVA241220C00185000 | 2024-10-04 10:53AM EDT | 185.00 | 1.35 | 1.25 | 1.35 | +0.15 | +12.50% | 1 | 61 | 56.90% |
| CAVA241220C00190000 | 2024-09-30 12:29PM EDT | 190.00 | 1.00 | 1.00 | 1.10 | 0.00 | - | 5 | 7 | 56.97% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAVA241220P00017500 | 2024-09-03 9:35AM EDT | 17.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 5 | 2,448 | 193.36% |
| CAVA241220P00020000 | 2024-08-28 10:57AM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 1,140 | 154.69% |
| CAVA241220P00022500 | 2024-09-06 10:56AM EDT | 22.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 18 | 202 | 161.33% |
| CAVA241220P00025000 | 2024-09-10 10:01AM EDT | 25.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 25 | 179 | 155.27% |
| CAVA241220P00030000 | 2024-09-09 12:46PM EDT | 30.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 10 | 155 | 143.75% |
| CAVA241220P00035000 | 2024-10-03 9:35AM EDT | 35.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 6 | 282 | 126.37% |
| CAVA241220P00040000 | 2024-09-20 11:06AM EDT | 40.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 4 | 507 | 113.87% |
| CAVA241220P00045000 | 2024-08-26 1:07PM EDT | 45.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 5 | 497 | 108.20% |
| CAVA241220P00050000 | 2024-10-03 9:43AM EDT | 50.00 | 0.15 | 0.15 | 0.75 | 0.00 | - | 1 | 483 | 107.72% |
| CAVA241220P00055000 | 2024-10-04 12:22PM EDT | 55.00 | 0.26 | 0.25 | 0.40 | -0.19 | -42.22% | 8 | 3,147 | 92.38% |
| CAVA241220P00060000 | 2024-10-04 12:26PM EDT | 60.00 | 0.33 | 0.25 | 0.40 | -0.03 | -8.33% | 5 | 882 | 83.59% |
| CAVA241220P00065000 | 2024-09-23 12:34PM EDT | 65.00 | 0.60 | 0.20 | 0.60 | 0.00 | - | 2 | 676 | 78.22% |
| CAVA241220P00070000 | 2024-10-04 3:25PM EDT | 70.00 | 0.55 | 0.25 | 1.20 | -0.12 | -17.91% | 2 | 437 | 79.00% |
| CAVA241220P00075000 | 2024-10-04 12:39PM EDT | 75.00 | 0.92 | 0.70 | 1.25 | -0.06 | -6.12% | 1 | 1,187 | 75.81% |
| CAVA241220P00080000 | 2024-10-04 12:53PM EDT | 80.00 | 1.00 | 0.95 | 1.10 | -0.20 | -16.67% | 6 | 812 | 68.75% |
| CAVA241220P00085000 | 2024-10-04 1:05PM EDT | 85.00 | 1.37 | 1.30 | 1.45 | -0.17 | -11.04% | 1 | 508 | 65.97% |
| CAVA241220P00090000 | 2024-10-04 10:03AM EDT | 90.00 | 1.90 | 1.80 | 1.95 | -0.35 | -15.56% | 2 | 442 | 63.82% |
| CAVA241220P00095000 | 2024-10-04 12:20PM EDT | 95.00 | 2.47 | 2.45 | 2.60 | -0.28 | -10.18% | 50 | 574 | 61.84% |
| CAVA241220P00100000 | 2024-10-04 3:42PM EDT | 100.00 | 3.35 | 3.30 | 3.50 | -0.45 | -11.84% | 9 | 949 | 60.33% |
| CAVA241220P00105000 | 2024-10-03 10:03AM EDT | 105.00 | 5.20 | 4.30 | 4.60 | 0.00 | - | 1 | 389 | 58.62% |
| CAVA241220P00110000 | 2024-10-04 2:15PM EDT | 110.00 | 6.00 | 5.70 | 5.90 | -0.30 | -4.76% | 5 | 295 | 57.32% |
| CAVA241220P00115000 | 2024-10-04 2:51PM EDT | 115.00 | 7.75 | 7.40 | 7.60 | -0.47 | -5.72% | 34 | 396 | 56.45% |
| CAVA241220P00120000 | 2024-10-04 2:55PM EDT | 120.00 | 9.77 | 9.20 | 9.60 | -1.13 | -10.37% | 11 | 517 | 55.15% |
| CAVA241220P00125000 | 2024-10-04 1:45PM EDT | 125.00 | 11.80 | 11.60 | 11.90 | -1.03 | -8.03% | 22 | 252 | 54.52% |
| CAVA241220P00130000 | 2024-10-04 10:08AM EDT | 130.00 | 14.40 | 14.10 | 14.50 | -1.24 | -7.93% | 10 | 79 | 53.43% |
| CAVA241220P00135000 | 2024-10-03 3:28PM EDT | 135.00 | 18.60 | 16.50 | 17.40 | 0.00 | - | 7 | 27 | 51.45% |
| CAVA241220P00140000 | 2024-09-27 9:36AM EDT | 140.00 | 21.10 | 20.30 | 21.50 | 0.00 | - | 1 | 300 | 53.93% |
| CAVA241220P00145000 | 2024-10-04 9:34AM EDT | 145.00 | 23.10 | 21.80 | 25.30 | -2.50 | -9.77% | 1 | 13 | 57.53% |
| CAVA241220P00150000 | 2024-09-30 11:11AM EDT | 150.00 | 29.40 | 27.50 | 28.00 | 0.00 | - | 1 | 10 | 50.70% |
| CAVA241220P00160000 | 2024-09-23 1:40PM EDT | 160.00 | 33.59 | 34.10 | 36.30 | 0.00 | - | - | 4 | 51.86% |
| CAVA241220P00170000 | 2024-09-23 1:13PM EDT | 170.00 | 41.76 | 44.30 | 46.20 | 0.00 | - | 3 | 3 | 52.25% |
© 2024 Yahoo. All rights reserved.