Sweetgreen, Inc. (SG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SG240621C00015000 | 2024-06-12 9:30AM EDT | 15.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SG240621C00017000 | 2024-06-17 3:47PM EDT | 17.00 | 13.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SG240621C00018000 | 2024-06-04 12:01PM EDT | 18.00 | 12.71 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SG240621C00019000 | 2024-05-28 3:54PM EDT | 19.00 | 12.34 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SG240621C00020000 | 2024-05-30 9:30AM EDT | 20.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| SG240621C00021000 | 2024-06-17 9:31AM EDT | 21.00 | 11.08 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| SG240621C00022000 | 2024-06-06 10:04AM EDT | 22.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| SG240621C00023000 | 2024-06-14 3:58PM EDT | 23.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| SG240621C00024000 | 2024-05-31 9:43AM EDT | 24.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 0.00% |
| SG240621C00025000 | 2024-06-06 10:23AM EDT | 25.00 | 9.84 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 0.00% |
| SG240621C00026000 | 2024-06-17 9:50AM EDT | 26.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| SG240621C00027000 | 2024-06-17 3:48PM EDT | 27.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 15 | 73 | 0.00% |
| SG240621C00028000 | 2024-06-17 3:57PM EDT | 28.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 15 | 88 | 0.00% |
| SG240621C00029000 | 2024-06-17 3:12PM EDT | 29.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 25 | 30 | 0.00% |
| SG240621C00030000 | 2024-06-17 3:52PM EDT | 30.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 127 | 298 | 0.05% |
| SG240621C00031000 | 2024-06-17 3:39PM EDT | 31.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 78 | 192 | 12.50% |
| SG240621C00032000 | 2024-06-17 3:49PM EDT | 32.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 219 | 1,642 | 12.50% |
| SG240621C00033000 | 2024-06-17 3:46PM EDT | 33.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 32 | 241 | 25.00% |
| SG240621C00034000 | 2024-06-17 3:45PM EDT | 34.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 342 | 1,017 | 25.00% |
| SG240621C00035000 | 2024-06-17 3:55PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 114 | 1,315 | 50.00% |
| SG240621C00036000 | 2024-06-17 11:52AM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 1,603 | 50.00% |
| SG240621C00037000 | 2024-06-17 3:00PM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 1,215 | 50.00% |
| SG240621C00038000 | 2024-06-17 10:50AM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 486 | 50.00% |
| SG240621C00039000 | 2024-06-17 3:48PM EDT | 39.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 215 | 50.00% |
| SG240621C00040000 | 2024-06-14 11:27AM EDT | 40.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 364 | 50.00% |
| SG240621C00041000 | 2024-06-14 9:56AM EDT | 41.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 39 | 50.00% |
| SG240621C00042000 | 2024-06-12 10:03AM EDT | 42.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 50.00% |
| SG240621C00043000 | 2024-06-05 2:54PM EDT | 43.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| SG240621C00044000 | 2024-06-14 9:56AM EDT | 44.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 25 | 50.00% |
| SG240621C00045000 | 2024-06-07 3:17PM EDT | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 50.00% |
| SG240621C00046000 | 2024-05-21 2:20PM EDT | 46.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| SG240621C00047000 | 2024-06-12 10:01AM EDT | 47.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 20 | 153 | 50.00% |
| SG240621C00049000 | 2024-05-20 11:04AM EDT | 49.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| SG240621C00050000 | 2024-06-05 2:43PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SG240621P00013000 | 2024-05-10 10:29AM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 346.88% |
| SG240621P00014000 | 2024-05-10 9:35AM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 12 | 318.75% |
| SG240621P00015000 | 2024-05-16 9:55AM EDT | 15.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 7 | 38 | 290.63% |
| SG240621P00016000 | 2024-05-16 9:55AM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 77 | 265.63% |
| SG240621P00017000 | 2024-05-21 12:00PM EDT | 17.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 8 | 15 | 50.00% |
| SG240621P00018000 | 2024-05-16 3:05PM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,891 | 220.31% |
| SG240621P00019000 | 2024-05-09 3:58PM EDT | 19.00 | 0.80 | 0.00 | 0.05 | 0.00 | - | 307 | 298 | 198.44% |
| SG240621P00020000 | 2024-06-03 11:11AM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 282 | 50.00% |
| SG240621P00021000 | 2024-05-10 3:52PM EDT | 21.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 4 | 80 | 191.41% |
| SG240621P00022000 | 2024-06-05 2:29PM EDT | 22.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 117 | 175 | 50.00% |
| SG240621P00023000 | 2024-05-31 10:58AM EDT | 23.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 341 | 50.00% |
| SG240621P00024000 | 2024-06-11 10:23AM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 54 | 50.00% |
| SG240621P00025000 | 2024-06-17 3:56PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 57 | 184 | 50.00% |
| SG240621P00026000 | 2024-06-17 10:12AM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 127 | 25.00% |
| SG240621P00027000 | 2024-06-17 11:08AM EDT | 27.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 23 | 163 | 25.00% |
| SG240621P00028000 | 2024-06-17 2:13PM EDT | 28.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 146 | 381 | 25.00% |
| SG240621P00029000 | 2024-06-17 3:02PM EDT | 29.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 93 | 78 | 12.50% |
| SG240621P00030000 | 2024-06-17 3:54PM EDT | 30.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 158 | 1,421 | 0.05% |
| SG240621P00031000 | 2024-06-17 3:32PM EDT | 31.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 172 | 354 | 0.00% |
| SG240621P00032000 | 2024-06-17 1:26PM EDT | 32.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 31 | 515 | 0.00% |
| SG240621P00033000 | 2024-06-17 2:13PM EDT | 33.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 55 | 393 | 0.00% |
| SG240621P00034000 | 2024-06-17 11:47AM EDT | 34.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 7 | 83 | 0.00% |
| SG240621P00035000 | 2024-06-17 1:25PM EDT | 35.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 32 | 267 | 0.00% |
| SG240621P00036000 | 2024-06-10 9:43AM EDT | 36.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 34 | 314 | 0.00% |
| SG240621P00037000 | 2024-06-06 11:21AM EDT | 37.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 8 | 417 | 0.00% |
| SG240621P00038000 | 2024-05-20 2:37PM EDT | 38.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SG240621P00039000 | 2024-06-03 3:24PM EDT | 39.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SG240621P00040000 | 2024-06-07 3:03PM EDT | 40.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 0.00% |
| SG240621P00042000 | 2024-05-22 10:30AM EDT | 42.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SG240621P00043000 | 2024-05-21 9:55AM EDT | 43.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SG240621P00044000 | 2024-05-21 10:16AM EDT | 44.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SG240621P00045000 | 2024-06-05 3:23PM EDT | 45.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| SG240621P00047000 | 2024-06-05 11:08AM EDT | 47.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.