Sweetgreen, Inc. (SG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SG240517C00013000 | 2024-04-19 10:41AM EDT | 13.00 | 8.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SG240517C00014000 | 2024-05-10 9:35AM EDT | 14.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SG240517C00015000 | 2024-05-14 10:23AM EDT | 15.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| SG240517C00016000 | 2024-05-14 11:33AM EDT | 16.00 | 17.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SG240517C00017000 | 2024-05-16 3:16PM EDT | 17.00 | 15.06 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SG240517C00018000 | 2024-05-16 3:34PM EDT | 18.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 0.00% |
| SG240517C00019000 | 2024-05-15 3:24PM EDT | 19.00 | 12.56 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| SG240517C00020000 | 2024-05-16 3:43PM EDT | 20.00 | 12.21 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| SG240517C00021000 | 2024-05-16 2:27PM EDT | 21.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SG240517C00022000 | 2024-05-15 11:03AM EDT | 22.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SG240517C00023000 | 2024-05-16 3:57PM EDT | 23.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SG240517C00024000 | 2024-05-16 12:37PM EDT | 24.00 | 8.99 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SG240517C00025000 | 2024-05-16 3:46PM EDT | 25.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SG240517C00026000 | 2024-05-16 12:22PM EDT | 26.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| SG240517C00027000 | 2024-05-16 12:47PM EDT | 27.00 | 5.59 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SG240517C00028000 | 2024-05-16 2:06PM EDT | 28.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SG240517C00029000 | 2024-05-16 9:45AM EDT | 29.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SG240517C00030000 | 2024-05-16 3:39PM EDT | 30.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 0.00% |
| SG240517C00031000 | 2024-05-16 1:01PM EDT | 31.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 512 | 0 | 0.00% |
| SG240517C00032000 | 2024-05-16 2:02PM EDT | 32.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| SG240517C00033000 | 2024-05-16 3:59PM EDT | 33.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 579 | 0 | 25.00% |
| SG240517C00034000 | 2024-05-16 1:17PM EDT | 34.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| SG240517C00035000 | 2024-05-16 3:58PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| SG240517C00036000 | 2024-05-13 3:14PM EDT | 36.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 232.03% |
| SG240517C00037000 | 2024-05-14 11:39AM EDT | 37.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 276.56% |
| SG240517C00038000 | 2024-05-14 11:39AM EDT | 38.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 307.42% |
| SG240517C00039000 | 2024-05-13 10:09AM EDT | 39.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 336.72% |
| SG240517C00040000 | 2024-05-13 2:58PM EDT | 40.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 50 | 50 | 364.06% |
| SG240517C00042000 | 2024-05-13 3:15PM EDT | 42.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 415.63% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SG240517P00011000 | 2024-05-06 9:30AM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SG240517P00014000 | 2024-05-09 12:17PM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SG240517P00015000 | 2024-05-10 9:38AM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SG240517P00016000 | 2024-05-13 10:22AM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SG240517P00017000 | 2024-05-13 10:21AM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SG240517P00018000 | 2024-05-10 3:03PM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SG240517P00019000 | 2024-05-10 11:03AM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SG240517P00020000 | 2024-05-13 10:02AM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SG240517P00021000 | 2024-05-10 3:58PM EDT | 21.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SG240517P00022000 | 2024-05-13 1:02PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SG240517P00023000 | 2024-05-10 1:29PM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SG240517P00024000 | 2024-05-16 12:37PM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| SG240517P00025000 | 2024-05-14 10:39AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SG240517P00026000 | 2024-05-13 11:24AM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SG240517P00027000 | 2024-05-15 11:30AM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SG240517P00028000 | 2024-05-15 11:30AM EDT | 28.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SG240517P00029000 | 2024-05-15 10:02AM EDT | 29.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| SG240517P00030000 | 2024-05-16 3:03PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| SG240517P00031000 | 2024-05-16 3:04PM EDT | 31.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 558 | 0 | 12.50% |
| SG240517P00032000 | 2024-05-16 3:52PM EDT | 32.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1,290 | 0 | 0.00% |
| SG240517P00033000 | 2024-05-16 3:50PM EDT | 33.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SG240517P00034000 | 2024-05-14 3:22PM EDT | 34.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SG240517P00035000 | 2024-05-16 12:21PM EDT | 35.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.