Sweetgreen, Inc. (SG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SG240719C00007000 | 2023-12-27 3:25PM EDT | 7.00 | 4.70 | 3.80 | 4.00 | 0.00 | - | 3 | 3 | 0.00% |
| SG240719C00009000 | 2024-02-05 11:42AM EDT | 9.00 | 2.76 | 9.10 | 11.10 | 0.00 | - | 1 | 1 | 0.00% |
| SG240719C00010000 | 2024-05-29 9:46AM EDT | 10.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SG240719C00011000 | 2024-05-09 3:32PM EDT | 11.00 | 13.08 | 21.00 | 22.50 | 0.00 | - | 1 | 274 | 447.46% |
| SG240719C00012000 | 2024-05-21 3:17PM EDT | 12.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 0.00% |
| SG240719C00013000 | 2024-05-10 9:53AM EDT | 13.00 | 20.22 | 19.00 | 20.90 | 0.00 | - | 2 | 981 | 396.88% |
| SG240719C00014000 | 2024-04-09 12:16PM EDT | 14.00 | 9.90 | 8.40 | 12.10 | 0.00 | - | 100 | 201 | 0.00% |
| SG240719C00015000 | 2024-05-09 9:48AM EDT | 15.00 | 8.40 | 17.10 | 18.90 | 0.00 | - | 20 | 452 | 345.80% |
| SG240719C00016000 | 2024-06-06 1:30PM EDT | 16.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 3 | 497 | 0.00% |
| SG240719C00017000 | 2024-06-17 3:47PM EDT | 17.00 | 13.53 | 0.00 | 0.00 | 0.00 | - | 10 | 369 | 0.00% |
| SG240719C00018000 | 2024-06-05 1:15PM EDT | 18.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 647 | 0.00% |
| SG240719C00019000 | 2024-05-31 12:21PM EDT | 19.00 | 10.93 | 0.00 | 0.00 | 0.00 | - | 25 | 559 | 0.00% |
| SG240719C00020000 | 2024-06-17 11:51AM EDT | 20.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 5 | 942 | 0.00% |
| SG240719C00021000 | 2024-06-06 9:32AM EDT | 21.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 553 | 0.00% |
| SG240719C00022000 | 2024-06-07 9:40AM EDT | 22.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 384 | 0.00% |
| SG240719C00023000 | 2024-06-07 9:40AM EDT | 23.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 0.00% |
| SG240719C00024000 | 2024-05-23 1:04PM EDT | 24.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 375 | 0.00% |
| SG240719C00025000 | 2024-06-13 3:50PM EDT | 25.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 5 | 672 | 0.00% |
| SG240719C00026000 | 2024-06-07 2:55PM EDT | 26.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 100 | 148 | 0.00% |
| SG240719C00027000 | 2024-06-14 3:56PM EDT | 27.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 0.00% |
| SG240719C00028000 | 2024-06-17 12:48PM EDT | 28.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 4 | 173 | 0.00% |
| SG240719C00029000 | 2024-06-17 3:40PM EDT | 29.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| SG240719C00030000 | 2024-06-17 3:57PM EDT | 30.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 178 | 437 | 0.01% |
| SG240719C00031000 | 2024-06-17 3:59PM EDT | 31.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 43 | 223 | 3.13% |
| SG240719C00032000 | 2024-06-17 3:56PM EDT | 32.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 151 | 251 | 6.25% |
| SG240719C00033000 | 2024-06-17 3:57PM EDT | 33.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 26 | 1,181 | 6.25% |
| SG240719C00034000 | 2024-06-17 1:20PM EDT | 34.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 46 | 299 | 12.50% |
| SG240719C00035000 | 2024-06-17 3:56PM EDT | 35.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 64 | 382 | 12.50% |
| SG240719C00036000 | 2024-06-17 3:54PM EDT | 36.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 16 | 287 | 12.50% |
| SG240719C00037000 | 2024-06-14 3:44PM EDT | 37.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 11 | 338 | 12.50% |
| SG240719C00038000 | 2024-06-17 11:48AM EDT | 38.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 12 | 427 | 25.00% |
| SG240719C00039000 | 2024-06-17 2:54PM EDT | 39.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 353 | 25.00% |
| SG240719C00040000 | 2024-06-17 3:47PM EDT | 40.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 36 | 517 | 25.00% |
| SG240719C00041000 | 2024-06-17 10:37AM EDT | 41.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 25.00% |
| SG240719C00042000 | 2024-06-17 10:03AM EDT | 42.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 51 | 126 | 25.00% |
| SG240719C00043000 | 2024-06-17 3:55PM EDT | 43.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 123 | 25.00% |
| SG240719C00044000 | 2024-06-17 2:06PM EDT | 44.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 17 | 19 | 25.00% |
| SG240719C00045000 | 2024-06-11 2:32PM EDT | 45.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| SG240719C00046000 | 2024-06-17 3:12PM EDT | 46.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| SG240719C00047000 | 2024-06-17 3:14PM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 44 | 44 | 25.00% |
| SG240719C00048000 | 2024-06-12 1:30PM EDT | 48.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 25.00% |
| SG240719C00049000 | 2024-05-21 3:17PM EDT | 49.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SG240719C00050000 | 2024-06-14 11:01AM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 137 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SG240719P00005000 | 2024-03-13 2:38PM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 400 | 1,558 | 253.13% |
| SG240719P00006000 | 2024-04-23 10:23AM EDT | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 130 | 50.00% |
| SG240719P00007000 | 2023-12-06 10:33AM EDT | 7.00 | 0.55 | 0.10 | 0.60 | 0.00 | - | 50 | 190 | 321.88% |
| SG240719P00008000 | 2024-02-23 10:50AM EDT | 8.00 | 0.40 | 0.00 | 1.30 | 0.00 | - | 5 | 186 | 342.58% |
| SG240719P00009000 | 2024-03-19 9:56AM EDT | 9.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 55 | 272.85% |
| SG240719P00010000 | 2024-05-16 12:46PM EDT | 10.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 5,393 | 229.30% |
| SG240719P00011000 | 2024-03-04 3:40PM EDT | 11.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 1 | 91 | 159.38% |
| SG240719P00012000 | 2024-05-10 2:02PM EDT | 12.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 83 | 155.47% |
| SG240719P00013000 | 2024-04-10 9:48AM EDT | 13.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 143 | 134.38% |
| SG240719P00014000 | 2024-06-11 1:57PM EDT | 14.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 205 | 50.00% |
| SG240719P00015000 | 2024-05-20 9:30AM EDT | 15.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 10 | 329 | 50.00% |
| SG240719P00016000 | 2024-05-29 10:43AM EDT | 16.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 13 | 273 | 50.00% |
| SG240719P00017000 | 2024-06-17 3:12PM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 81 | 404 | 50.00% |
| SG240719P00018000 | 2024-05-13 11:20AM EDT | 18.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 204 | 129.69% |
| SG240719P00019000 | 2024-05-10 11:48AM EDT | 19.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 3 | 95 | 124.41% |
| SG240719P00020000 | 2024-06-12 11:06AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 187 | 25.00% |
| SG240719P00021000 | 2024-06-17 2:06PM EDT | 21.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 34 | 248 | 25.00% |
| SG240719P00022000 | 2024-06-14 10:25AM EDT | 22.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 20 | 269 | 25.00% |
| SG240719P00023000 | 2024-06-04 2:33PM EDT | 23.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 91 | 25.00% |
| SG240719P00024000 | 2024-06-06 12:46PM EDT | 24.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 82 | 25.00% |
| SG240719P00025000 | 2024-06-17 10:20AM EDT | 25.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 42 | 159 | 12.50% |
| SG240719P00026000 | 2024-06-17 11:54AM EDT | 26.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 108 | 515 | 12.50% |
| SG240719P00027000 | 2024-06-17 1:44PM EDT | 27.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 16 | 519 | 12.50% |
| SG240719P00028000 | 2024-06-17 1:13PM EDT | 28.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 9 | 128 | 6.25% |
| SG240719P00029000 | 2024-06-17 11:50AM EDT | 29.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 45 | 197 | 3.13% |
| SG240719P00030000 | 2024-06-17 1:19PM EDT | 30.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 344 | 3,365 | 0.03% |
| SG240719P00031000 | 2024-06-17 10:29AM EDT | 31.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 41 | 211 | 0.00% |
| SG240719P00032000 | 2024-06-17 12:50PM EDT | 32.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 11 | 116 | 0.00% |
| SG240719P00033000 | 2024-06-13 11:40AM EDT | 33.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 14 | 1,107 | 0.00% |
| SG240719P00034000 | 2024-06-17 1:22PM EDT | 34.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 12 | 632 | 0.00% |
| SG240719P00035000 | 2024-06-14 10:21AM EDT | 35.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 0.00% |
| SG240719P00036000 | 2024-06-17 3:49PM EDT | 36.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 0.00% |
| SG240719P00037000 | 2024-06-17 3:49PM EDT | 37.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| SG240719P00038000 | 2024-05-20 2:36PM EDT | 38.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SG240719P00039000 | 2024-06-05 3:27PM EDT | 39.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| SG240719P00040000 | 2024-05-29 10:04AM EDT | 40.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SG240719P00042000 | 2024-06-06 10:32AM EDT | 42.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SG240719P00045000 | 2024-06-07 12:28PM EDT | 45.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| SG240719P00049000 | 2024-05-21 3:17PM EDT | 49.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.