CAVA Group, Inc. (CAVA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 January 2027
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAVA270115C00085000 | 2024-10-04 3:58PM EDT | 85.00 | 64.00 | 63.20 | 64.80 | +3.35 | +5.52% | 2 | 8 | 65.86% |
| CAVA270115C00090000 | 2024-09-20 12:56PM EDT | 90.00 | 62.60 | 60.70 | 62.40 | 0.00 | - | 12 | 12 | 65.48% |
| CAVA270115C00100000 | 2024-10-01 9:57AM EDT | 100.00 | 55.10 | 55.90 | 57.70 | 0.00 | - | 3 | 9 | 64.53% |
| CAVA270115C00110000 | 2024-10-03 10:46AM EDT | 110.00 | 53.00 | 51.50 | 52.80 | +3.60 | +7.29% | 1 | 34 | 63.24% |
| CAVA270115C00115000 | 2024-10-02 9:47AM EDT | 115.00 | 44.35 | 49.40 | 50.80 | 0.00 | - | 10 | 11 | 62.87% |
| CAVA270115C00120000 | 2024-10-04 9:59AM EDT | 120.00 | 47.90 | 47.50 | 48.80 | +3.40 | +7.64% | 4 | 30 | 62.54% |
| CAVA270115C00125000 | 2024-10-04 12:56PM EDT | 125.00 | 47.10 | 45.50 | 46.80 | +3.16 | +7.19% | 1 | 50 | 62.03% |
| CAVA270115C00130000 | 2024-10-01 1:17PM EDT | 130.00 | 41.70 | 43.70 | 44.70 | 0.00 | - | 2 | 19 | 61.50% |
| CAVA270115C00150000 | 2024-09-30 12:00PM EDT | 150.00 | 34.80 | 36.90 | 38.00 | 0.00 | - | 9 | 15 | 60.04% |
| CAVA270115C00160000 | 2024-09-24 12:30PM EDT | 160.00 | 34.40 | 34.10 | 35.00 | 0.00 | - | 10 | 11 | 59.50% |
| CAVA270115C00170000 | 2024-09-25 1:46PM EDT | 170.00 | 32.52 | 31.30 | 32.50 | +1.32 | +4.23% | 3 | 13 | 59.02% |
| CAVA270115C00175000 | 2024-09-24 9:34AM EDT | 175.00 | 29.65 | 28.80 | 31.00 | 0.00 | - | - | 1 | 57.80% |
| CAVA270115C00180000 | 2024-09-24 2:07PM EDT | 180.00 | 28.85 | 27.80 | 29.80 | 0.00 | - | 2 | 5 | 57.70% |
| CAVA270115C00195000 | 2024-10-02 10:01AM EDT | 195.00 | 22.98 | 25.50 | 26.70 | 0.00 | - | 40 | 72 | 57.86% |
Putsfor15 January 2027
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAVA270115P00070000 | 2024-10-04 12:13PM EDT | 70.00 | 10.00 | 9.70 | 10.40 | -0.40 | -3.85% | 1 | 7 | 54.16% |
| CAVA270115P00080000 | 2024-09-24 2:21PM EDT | 80.00 | 13.00 | 13.10 | 13.80 | 0.00 | - | 1 | 2 | 52.73% |
| CAVA270115P00085000 | 2024-09-20 10:07AM EDT | 85.00 | 15.40 | 15.00 | 16.80 | 0.00 | - | 5 | 5 | 53.18% |
| CAVA270115P00090000 | 2024-09-27 3:24PM EDT | 90.00 | 18.07 | 16.90 | 17.90 | 0.00 | - | 1 | 0 | 51.55% |
| CAVA270115P00100000 | 2024-10-01 10:02AM EDT | 100.00 | 22.40 | 21.30 | 22.40 | 0.00 | - | 1 | 11 | 50.51% |
| CAVA270115P00105000 | 2024-10-03 2:37PM EDT | 105.00 | 24.72 | 23.70 | 24.80 | 0.00 | - | 6 | 10 | 50.02% |
| CAVA270115P00110000 | 2024-10-03 2:49PM EDT | 110.00 | 27.50 | 26.20 | 27.30 | 0.00 | - | 1 | 14 | 50.37% |
| CAVA270115P00115000 | 2024-09-24 10:15AM EDT | 115.00 | 28.90 | 28.80 | 29.90 | 0.00 | - | - | 6 | 49.86% |
| CAVA270115P00120000 | 2024-10-03 10:13AM EDT | 120.00 | 31.90 | 31.40 | 32.60 | -1.40 | -4.20% | 1 | 3 | 49.36% |
| CAVA270115P00125000 | 2024-09-24 12:44PM EDT | 125.00 | 34.30 | 34.20 | 35.30 | 0.00 | - | - | 10 | 48.74% |
| CAVA270115P00150000 | 2024-09-16 2:49PM EDT | 150.00 | 49.76 | 49.10 | 50.70 | -3.09 | -5.85% | 1 | 1 | 46.52% |
| CAVA270115P00185000 | 2024-09-20 10:24AM EDT | 185.00 | 77.30 | 73.80 | 75.30 | 0.00 | - | 1 | 1 | 43.30% |
| CAVA270115P00195000 | 2024-09-26 10:13AM EDT | 195.00 | 81.50 | 81.00 | 82.80 | 0.00 | - | - | 1 | 42.21% |
© 2024 Yahoo. All rights reserved.