CAVA Group, Inc. (CAVA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAVA240524C00050000 | 2024-05-20 12:43PM EDT | 50.00 | 29.80 | 26.30 | 29.80 | 0.00 | - | 27 | 53 | 436.72% |
| CAVA240524C00053000 | 2024-05-15 12:59PM EDT | 53.00 | 25.66 | 24.40 | 26.60 | 0.00 | - | 3 | 4 | 254.69% |
| CAVA240524C00055000 | 2024-05-15 1:01PM EDT | 55.00 | 23.45 | 21.80 | 23.70 | 0.00 | - | 3 | 3 | 262.89% |
| CAVA240524C00059000 | 2024-05-21 11:07AM EDT | 59.00 | 22.52 | 17.90 | 19.60 | +6.09 | +37.07% | 2 | 2 | 208.20% |
| CAVA240524C00060000 | 2024-05-15 10:34AM EDT | 60.00 | 21.50 | 17.60 | 18.60 | +3.53 | +19.64% | 5 | 55 | 198.24% |
| CAVA240524C00061000 | 2024-05-06 12:52PM EDT | 61.00 | 15.33 | 17.10 | 17.60 | 0.00 | - | 3 | 26 | 151.17% |
| CAVA240524C00062000 | 2024-05-20 10:39AM EDT | 62.00 | 16.90 | 15.20 | 16.50 | 0.00 | - | 1 | 33 | 166.41% |
| CAVA240524C00063000 | 2024-04-26 10:55AM EDT | 63.00 | 5.80 | 15.10 | 15.70 | 0.00 | - | 14 | 12 | 143.16% |
| CAVA240524C00064000 | 2024-05-01 2:52PM EDT | 64.00 | 8.00 | 14.00 | 14.70 | 0.00 | - | 3 | 10 | 126.17% |
| CAVA240524C00065000 | 2024-05-17 11:26AM EDT | 65.00 | 12.22 | 13.10 | 13.70 | 0.00 | - | 4 | 46 | 125.98% |
| CAVA240524C00066000 | 2024-05-21 1:13PM EDT | 66.00 | 14.67 | 11.00 | 12.60 | +5.44 | +58.94% | 2 | 17 | 139.84% |
| CAVA240524C00067000 | 2024-05-10 10:58AM EDT | 67.00 | 11.25 | 11.10 | 11.70 | 0.00 | - | 26 | 33 | 108.98% |
| CAVA240524C00068000 | 2024-05-21 3:27PM EDT | 68.00 | 11.10 | 10.10 | 10.70 | +0.10 | +0.91% | 1 | 68 | 100.59% |
| CAVA240524C00069000 | 2024-05-21 10:15AM EDT | 69.00 | 11.80 | 9.10 | 9.70 | +1.03 | +9.56% | 1 | 41 | 92.19% |
| CAVA240524C00070000 | 2024-05-21 3:19PM EDT | 70.00 | 9.34 | 6.80 | 8.70 | -0.26 | -2.71% | 94 | 187 | 109.08% |
| CAVA240524C00071000 | 2024-05-10 9:57AM EDT | 71.00 | 9.30 | 6.10 | 7.80 | 0.00 | - | 6 | 35 | 105.57% |
| CAVA240524C00072000 | 2024-05-20 10:06AM EDT | 72.00 | 7.90 | 6.10 | 6.80 | 0.00 | - | 2 | 25 | 71.29% |
| CAVA240524C00073000 | 2024-05-21 10:00AM EDT | 73.00 | 8.70 | 5.20 | 5.70 | +1.80 | +26.09% | 1 | 72 | 62.40% |
| CAVA240524C00074000 | 2024-05-21 1:13PM EDT | 74.00 | 6.65 | 4.40 | 4.70 | +0.25 | +3.91% | 1 | 60 | 59.86% |
| CAVA240524C00075000 | 2024-05-21 9:41AM EDT | 75.00 | 6.10 | 2.80 | 4.30 | +0.58 | +10.51% | 14 | 195 | 84.77% |
| CAVA240524C00076000 | 2024-05-21 3:53PM EDT | 76.00 | 2.57 | 2.50 | 3.00 | -2.23 | -46.46% | 6 | 219 | 59.47% |
| CAVA240524C00077000 | 2024-05-21 3:59PM EDT | 77.00 | 2.22 | 1.65 | 2.30 | -1.48 | -40.00% | 34 | 214 | 57.62% |
| CAVA240524C00078000 | 2024-05-21 3:41PM EDT | 78.00 | 1.35 | 1.50 | 1.70 | -1.85 | -57.81% | 70 | 468 | 52.64% |
| CAVA240524C00079000 | 2024-05-21 3:55PM EDT | 79.00 | 1.10 | 1.05 | 1.20 | -1.42 | -56.35% | 136 | 231 | 52.15% |
| CAVA240524C00080000 | 2024-05-21 3:59PM EDT | 80.00 | 0.77 | 0.70 | 0.85 | -1.33 | -63.33% | 772 | 885 | 52.44% |
| CAVA240524C00081000 | 2024-05-21 3:48PM EDT | 81.00 | 0.52 | 0.45 | 0.60 | -1.08 | -67.50% | 220 | 404 | 53.13% |
| CAVA240524C00082000 | 2024-05-21 3:41PM EDT | 82.00 | 0.35 | 0.30 | 0.40 | -0.90 | -72.00% | 371 | 159 | 54.00% |
| CAVA240524C00083000 | 2024-05-21 3:59PM EDT | 83.00 | 0.24 | 0.15 | 0.25 | -0.61 | -71.76% | 146 | 498 | 52.83% |
| CAVA240524C00084000 | 2024-05-21 3:49PM EDT | 84.00 | 0.10 | 0.10 | 0.15 | -0.47 | -82.46% | 97 | 146 | 53.71% |
| CAVA240524C00085000 | 2024-05-21 3:31PM EDT | 85.00 | 0.10 | 0.05 | 0.15 | -0.40 | -80.00% | 344 | 1,089 | 57.42% |
| CAVA240524C00086000 | 2024-05-21 3:56PM EDT | 86.00 | 0.10 | 0.05 | 0.15 | -0.22 | -68.75% | 220 | 78 | 63.67% |
| CAVA240524C00087000 | 2024-05-21 3:32PM EDT | 87.00 | 0.10 | 0.05 | 0.20 | -0.15 | -60.00% | 33 | 105 | 73.05% |
| CAVA240524C00088000 | 2024-05-21 3:52PM EDT | 88.00 | 0.05 | 0.00 | 0.20 | -0.08 | -61.54% | 2 | 48 | 75.78% |
| CAVA240524C00089000 | 2024-05-21 1:24PM EDT | 89.00 | 0.10 | 0.00 | 0.30 | -0.13 | -56.52% | 7 | 11 | 88.28% |
| CAVA240524C00090000 | 2024-05-21 11:50AM EDT | 90.00 | 0.08 | 0.00 | 0.70 | -0.07 | -46.67% | 57 | 190 | 114.06% |
| CAVA240524C00092000 | 2024-05-17 9:30AM EDT | 92.00 | 0.46 | 0.00 | 0.10 | 0.00 | - | 23 | 33 | 87.50% |
| CAVA240524C00093000 | 2024-05-20 1:00PM EDT | 93.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 31 | 83.59% |
| CAVA240524C00094000 | 2024-05-17 11:21AM EDT | 94.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 88.28% |
| CAVA240524C00095000 | 2024-05-15 11:46AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 205 | 237 | 92.19% |
| CAVA240524C00097000 | 2024-05-20 12:27PM EDT | 97.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 26 | 100.78% |
| CAVA240524C00099000 | 2024-05-20 12:27PM EDT | 99.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 4 | 8 | 109.38% |
| CAVA240524C00100000 | 2024-05-20 12:27PM EDT | 100.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 3 | 27 | 113.28% |
| CAVA240524C00103000 | 2024-05-14 1:27PM EDT | 103.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | - | 1 | 204.10% |
| CAVA240524C00105000 | 2024-05-14 2:58PM EDT | 105.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 6 | 15 | 132.81% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAVA240524P00045000 | 2024-04-23 10:19AM EDT | 45.00 | 0.22 | 0.00 | 1.25 | 0.00 | - | 48 | 51 | 405.47% |
| CAVA240524P00048000 | 2024-05-03 1:21PM EDT | 48.00 | 0.07 | 0.00 | 1.25 | 0.00 | - | 3 | 3 | 365.43% |
| CAVA240524P00049000 | 2024-05-08 2:58PM EDT | 49.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | - | 8 | 352.73% |
| CAVA240524P00050000 | 2024-05-13 3:25PM EDT | 50.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 18 | 14 | 340.04% |
| CAVA240524P00051000 | 2024-05-09 10:15AM EDT | 51.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 311.33% |
| CAVA240524P00052000 | 2024-04-29 12:58PM EDT | 52.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | - | 3 | 299.61% |
| CAVA240524P00053000 | 2024-05-20 9:54AM EDT | 53.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 15 | 25 | 176.56% |
| CAVA240524P00054000 | 2024-05-10 12:12PM EDT | 54.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 6 | 276.56% |
| CAVA240524P00055000 | 2024-05-16 9:31AM EDT | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 87 | 160.94% |
| CAVA240524P00056000 | 2024-05-13 9:31AM EDT | 56.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 1 | 16 | 254.49% |
| CAVA240524P00057000 | 2024-05-17 10:17AM EDT | 57.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 131 | 146.88% |
| CAVA240524P00058000 | 2024-05-15 10:16AM EDT | 58.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 53 | 139.06% |
| CAVA240524P00059000 | 2024-05-15 10:28AM EDT | 59.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 391 | 416 | 131.25% |
| CAVA240524P00060000 | 2024-05-15 12:22PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 70 | 125.00% |
| CAVA240524P00061000 | 2024-05-16 10:04AM EDT | 61.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 52 | 129.69% |
| CAVA240524P00062000 | 2024-05-15 11:46AM EDT | 62.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 203 | 236 | 121.88% |
| CAVA240524P00063000 | 2024-05-20 9:54AM EDT | 63.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 15 | 211 | 104.69% |
| CAVA240524P00064000 | 2024-05-15 1:07PM EDT | 64.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 3 | 45 | 129.69% |
| CAVA240524P00065000 | 2024-05-21 3:46PM EDT | 65.00 | 0.03 | 0.00 | 0.05 | -0.08 | -72.73% | 2 | 81 | 90.63% |
| CAVA240524P00066000 | 2024-05-16 3:00PM EDT | 66.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 37 | 84.38% |
| CAVA240524P00067000 | 2024-05-17 11:14AM EDT | 67.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 41 | 85.94% |
| CAVA240524P00068000 | 2024-05-17 12:53PM EDT | 68.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 8 | 86 | 78.91% |
| CAVA240524P00069000 | 2024-05-21 3:56PM EDT | 69.00 | 0.05 | 0.05 | 0.40 | -0.09 | -64.29% | 11 | 187 | 97.27% |
| CAVA240524P00070000 | 2024-05-21 1:48PM EDT | 70.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 35 | 188 | 69.92% |
| CAVA240524P00071000 | 2024-05-20 2:53PM EDT | 71.00 | 0.08 | 0.05 | 0.30 | 0.00 | - | 11 | 75 | 74.80% |
| CAVA240524P00072000 | 2024-05-20 3:26PM EDT | 72.00 | 0.07 | 0.05 | 0.15 | -0.03 | -30.00% | 1 | 110 | 58.40% |
| CAVA240524P00073000 | 2024-05-20 2:32PM EDT | 73.00 | 0.05 | 0.10 | 0.20 | -0.09 | -64.29% | 1 | 99 | 55.66% |
| CAVA240524P00074000 | 2024-05-21 3:48PM EDT | 74.00 | 0.20 | 0.15 | 0.30 | +0.03 | +17.65% | 17 | 293 | 52.93% |
| CAVA240524P00075000 | 2024-05-21 3:52PM EDT | 75.00 | 0.45 | 0.30 | 0.45 | +0.20 | +80.00% | 178 | 461 | 52.34% |
| CAVA240524P00076000 | 2024-05-21 3:53PM EDT | 76.00 | 0.50 | 0.50 | 0.65 | +0.13 | +35.14% | 80 | 210 | 50.78% |
| CAVA240524P00077000 | 2024-05-21 3:51PM EDT | 77.00 | 1.10 | 0.80 | 1.00 | +0.58 | +111.54% | 77 | 211 | 50.88% |
| CAVA240524P00078000 | 2024-05-21 3:52PM EDT | 78.00 | 1.65 | 1.25 | 1.40 | +0.80 | +94.12% | 602 | 301 | 50.68% |
| CAVA240524P00079000 | 2024-05-21 3:49PM EDT | 79.00 | 2.10 | 1.80 | 1.95 | +0.85 | +68.00% | 214 | 149 | 51.07% |
| CAVA240524P00080000 | 2024-05-21 3:44PM EDT | 80.00 | 2.44 | 2.40 | 2.65 | +0.91 | +59.48% | 211 | 115 | 51.27% |
| CAVA240524P00081000 | 2024-05-21 3:56PM EDT | 81.00 | 3.20 | 3.10 | 3.50 | +1.00 | +45.45% | 180 | 51 | 52.93% |
| CAVA240524P00090000 | 2024-05-10 2:22PM EDT | 90.00 | 11.81 | 11.40 | 12.10 | 0.00 | - | - | 3 | 111.52% |
| CAVA240524P00100000 | 2024-05-13 9:40AM EDT | 100.00 | 22.70 | 21.40 | 22.80 | 0.00 | - | 4 | 0 | 169.92% |
© 2024 Yahoo. All rights reserved.