CAVA Group, Inc. (CAVA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:18AM EDT. Market open.
Calls
June 7, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 40.00 | 0.06 | 0.00 | - | - | 120 |
| - | - | - | - | - | 45.00 | 0.06 | 0.00 | - | - | 3 |
| - | - | - | - | - | 49.00 | 0.05 | 0.00 | - | 21 | 26 |
| - | - | - | - | - | 50.00 | 0.05 | 0.00 | - | 33 | 50 |
| - | - | - | - | - | 51.00 | 0.02 | 0.00 | - | 14 | 51 |
| - | - | - | - | - | 52.00 | 0.05 | 0.00 | - | 86 | 95 |
| - | - | - | - | - | 53.00 | 0.06 | 0.00 | - | 172 | 252 |
| - | - | - | - | - | 54.00 | 0.05 | 0.00 | - | 25 | 30 |
| 26.00 | 0.00 | - | 10 | 9 | 55.00 | 0.10 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 56.00 | 1.05 | 0.00 | - | - | 1 |
| 20.18 | 0.00 | - | 3 | 3 | 57.00 | 0.01 | 0.00 | - | 1 | 0 |
| 33.48 | 0.00 | - | 3 | 3 | 58.00 | 0.05 | 0.00 | - | 2 | 29 |
| - | - | - | - | - | 59.00 | 0.05 | 0.00 | - | 8 | 7 |
| 28.37 | -8.63 | -23.32% | 10 | 12 | 60.00 | 0.05 | 0.00 | - | 1 | 169 |
| 28.75 | 0.00 | - | 4 | 5 | 61.00 | 0.05 | 0.00 | - | 27 | 24 |
| 17.78 | 0.00 | - | 3 | 3 | 62.00 | 0.05 | 0.00 | - | 2 | 10 |
| 13.80 | 0.00 | - | 1 | 1 | 63.00 | 0.16 | 0.00 | - | 2 | 50 |
| 16.00 | 0.00 | - | 2 | 3 | 64.00 | 0.05 | 0.00 | - | 10 | 15 |
| 26.09 | 0.00 | - | 5 | 31 | 65.00 | 0.05 | 0.00 | - | 12 | 209 |
| 25.40 | 0.00 | - | 1 | 12 | 66.00 | 0.10 | 0.00 | - | 54 | 67 |
| 13.03 | 0.00 | - | 1 | 15 | 67.00 | 0.05 | 0.00 | - | 4 | 103 |
| 18.10 | 0.00 | - | 2 | 12 | 68.00 | 0.05 | 0.00 | - | 20 | 229 |
| 20.00 | 0.00 | - | 2 | 27 | 69.00 | 0.05 | 0.00 | - | 20 | 172 |
| 19.90 | -4.10 | -17.08% | 2 | 36 | 70.00 | 0.05 | 0.00 | - | 32 | 616 |
| 9.40 | 0.00 | - | 14 | 17 | 71.00 | 0.05 | 0.00 | - | 11 | 74 |
| 21.52 | 0.00 | - | 3 | 16 | 72.00 | 0.05 | -0.03 | -37.50% | 3 | 89 |
| 16.78 | 0.00 | - | 3 | 249 | 73.00 | 0.05 | -0.03 | -37.50% | 1 | 151 |
| 13.50 | 0.00 | - | 12 | 27 | 74.00 | 0.05 | 0.00 | - | 9 | 197 |
| 17.91 | 0.00 | - | 13 | 133 | 75.00 | 0.07 | +0.04 | +66.67% | 61 | 194 |
| 17.80 | 0.00 | - | 16 | 22 | 76.00 | 0.05 | -0.05 | -50.00% | 47 | 159 |
| 10.30 | -5.45 | -34.60% | 2 | 93 | 77.00 | 0.15 | 0.00 | - | 64 | 81 |
| 10.00 | -5.00 | -33.33% | 60 | 176 | 78.00 | 0.10 | 0.00 | - | 13 | 76 |
| 11.20 | 0.00 | - | 3 | 102 | 79.00 | 0.16 | +0.01 | +6.67% | 7 | 84 |
| 7.62 | -3.58 | -31.96% | 4 | 139 | 80.00 | 0.22 | +0.05 | +29.41% | 100 | 334 |
| 10.43 | 0.00 | - | 3 | 30 | 81.00 | 0.35 | +0.13 | +76.47% | 73 | 88 |
| 5.35 | -5.29 | -49.72% | 1 | 233 | 82.00 | 0.36 | +0.06 | +20.00% | 139 | 117 |
| 7.00 | -2.94 | -29.58% | 25 | 134 | 83.00 | 0.55 | +0.30 | +120.00% | 123 | 163 |
| 9.00 | 0.00 | - | 280 | 944 | 84.00 | 0.75 | +0.40 | +114.29% | 543 | 194 |
| 4.25 | -3.86 | -47.60% | 34 | 424 | 85.00 | 1.03 | +0.58 | +128.89% | 796 | 521 |
| 4.00 | -1.69 | -29.70% | 23 | 129 | 86.00 | 1.30 | +0.64 | +90.14% | 572 | 165 |
| 2.30 | -3.10 | -57.41% | 9 | 156 | 87.00 | 1.80 | +0.95 | +111.76% | 645 | 160 |
| 2.40 | -2.20 | -47.83% | 300 | 53 | 88.00 | 2.40 | +1.30 | +118.18% | 664 | 110 |
| 2.25 | -1.66 | -42.46% | 45 | 86 | 89.00 | 2.65 | +1.31 | +97.76% | 139 | 125 |
| 1.84 | -2.76 | -60.00% | 662 | 729 | 90.00 | 3.40 | +1.73 | +103.59% | 238 | 462 |
| 1.15 | -2.75 | -70.51% | 139 | 111 | 91.00 | 3.90 | +1.75 | +81.40% | 28 | 449 |
| 1.00 | -2.30 | -69.70% | 184 | 100 | 92.00 | 4.33 | +1.75 | +67.83% | 73 | 545 |
| 0.90 | -1.94 | -68.31% | 139 | 333 | 93.00 | 6.00 | +2.70 | +81.82% | 23 | 150 |
| 0.75 | -1.60 | -68.09% | 270 | 235 | 94.00 | 6.46 | +1.96 | +43.56% | 11 | 142 |
| 0.65 | -1.45 | -69.05% | 733 | 2,198 | 95.00 | 7.40 | +3.00 | +68.18% | 35 | 90 |
| 0.40 | -0.85 | -68.00% | 42 | 81 | 96.00 | 6.90 | +1.80 | +35.29% | 1 | 33 |
| 0.40 | -1.00 | -71.94% | 192 | 173 | 97.00 | 4.70 | 0.00 | - | 1 | 6 |
| 0.25 | -0.97 | -79.51% | 31 | 90 | 98.00 | 5.40 | 0.00 | - | 3 | 2 |
| 0.30 | -0.44 | -59.46% | 53 | 144 | 99.00 | 8.50 | 0.00 | - | 27 | 26 |
| 0.25 | -0.65 | -79.27% | 827 | 1,380 | 100.00 | 13.00 | +3.80 | +41.30% | 6 | 21 |
| 0.19 | -0.53 | -84.13% | 22 | 52 | 101.00 | 7.60 | 0.00 | - | 5 | 5 |
| 0.15 | -0.50 | -76.92% | 24 | 73 | 102.00 | 8.40 | 0.00 | - | 8 | 18 |
| 0.10 | -0.27 | -72.97% | 3 | 59 | 103.00 | - | - | - | - | - |
| 0.06 | -0.39 | -86.67% | 12 | 305 | 104.00 | - | - | - | - | - |
| 0.05 | -0.36 | -87.80% | 126 | 1,294 | 105.00 | 15.06 | -11.44 | -43.17% | 10 | 5 |
| 0.14 | -0.13 | -48.15% | 2 | 25 | 106.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 53 | 107 | 107.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 7 | 22 | 108.00 | 17.20 | 0.00 | - | 1 | 0 |
| 0.20 | 0.00 | - | 46 | 34 | 109.00 | 13.90 | 0.00 | - | 2 | 2 |
| 0.05 | -0.15 | -75.00% | 151 | 535 | 110.00 | 16.00 | 0.00 | - | 950 | 236 |
| 0.20 | 0.00 | - | 4 | 17 | 111.00 | - | - | - | - | - |
| 0.02 | -0.08 | -80.00% | 64 | 31 | 112.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 30 | 33 | 113.00 | - | - | - | - | - |
| 0.05 | -0.05 | -50.00% | 19 | 392 | 114.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 16 | 15 | 115.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 4 | 4 | 125.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 1 | 140.00 | 46.00 | 0.00 | - | 70 | - |
© 2024 Yahoo. All rights reserved.