Sweetgreen, Inc. (SG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SG241018C00006000 | 2024-03-04 10:31AM EDT | 6.00 | 11.00 | 17.90 | 20.80 | 0.00 | - | 1 | 2 | 0.00% |
| SG241018C00008000 | 2024-03-01 10:40AM EDT | 8.00 | 8.35 | 16.90 | 19.90 | 0.00 | - | 1 | 0 | 0.00% |
| SG241018C00009000 | 2024-06-05 10:35AM EDT | 9.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SG241018C00011000 | 2024-05-09 3:32PM EDT | 11.00 | 13.39 | 21.00 | 23.00 | 0.00 | - | 1 | 1 | 238.09% |
| SG241018C00012000 | 2024-03-05 11:35AM EDT | 12.00 | 6.55 | 12.20 | 13.60 | 0.00 | - | 80 | 47 | 0.00% |
| SG241018C00013000 | 2024-05-23 10:03AM EDT | 13.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 29 | 14 | 0.00% |
| SG241018C00014000 | 2024-03-05 11:07AM EDT | 14.00 | 5.50 | 10.80 | 11.80 | 0.00 | - | 65 | 54 | 0.00% |
| SG241018C00015000 | 2024-04-19 2:02PM EDT | 15.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SG241018C00016000 | 2024-05-30 11:19AM EDT | 16.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 504 | 0.00% |
| SG241018C00017000 | 2024-05-17 11:53AM EDT | 17.00 | 15.75 | 14.70 | 15.60 | 0.00 | - | 1 | 41 | 130.37% |
| SG241018C00018000 | 2024-04-04 9:30AM EDT | 18.00 | 8.63 | 6.40 | 6.80 | 0.00 | - | 2 | 21 | 0.00% |
| SG241018C00019000 | 2024-05-09 10:08AM EDT | 19.00 | 6.95 | 13.90 | 14.90 | 0.00 | - | 2 | 12 | 141.55% |
| SG241018C00020000 | 2024-06-17 3:48PM EDT | 20.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1,517 | 0.00% |
| SG241018C00021000 | 2024-06-06 10:29AM EDT | 21.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| SG241018C00022000 | 2024-06-17 1:08PM EDT | 22.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| SG241018C00023000 | 2024-06-17 1:34PM EDT | 23.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 0.00% |
| SG241018C00024000 | 2024-06-07 1:36PM EDT | 24.00 | 11.42 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| SG241018C00025000 | 2024-06-07 11:51AM EDT | 25.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 180 | 0.00% |
| SG241018C00026000 | 2024-06-13 3:28PM EDT | 26.00 | 10.33 | 0.00 | 0.00 | 0.00 | - | 200 | 228 | 0.00% |
| SG241018C00027000 | 2024-06-17 9:45AM EDT | 27.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 0.00% |
| SG241018C00028000 | 2024-06-17 9:43AM EDT | 28.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 0.00% |
| SG241018C00029000 | 2024-06-05 2:32PM EDT | 29.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 97 | 0.00% |
| SG241018C00030000 | 2024-06-17 3:49PM EDT | 30.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 11 | 289 | 0.00% |
| SG241018C00031000 | 2024-06-17 12:24PM EDT | 31.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 18 | 63 | 1.56% |
| SG241018C00032000 | 2024-06-17 10:58AM EDT | 32.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 3.13% |
| SG241018C00033000 | 2024-06-17 3:41PM EDT | 33.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 145 | 3.13% |
| SG241018C00034000 | 2024-06-17 11:33AM EDT | 34.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 16 | 63 | 6.25% |
| SG241018C00035000 | 2024-06-17 3:54PM EDT | 35.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 71 | 1,498 | 6.25% |
| SG241018C00036000 | 2024-06-17 12:21PM EDT | 36.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 6 | 68 | 6.25% |
| SG241018C00037000 | 2024-06-14 9:50AM EDT | 37.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 6.25% |
| SG241018C00038000 | 2024-06-17 1:13PM EDT | 38.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 28 | 117 | 12.50% |
| SG241018C00039000 | 2024-06-17 10:48AM EDT | 39.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| SG241018C00040000 | 2024-06-17 3:36PM EDT | 40.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 4 | 331 | 12.50% |
| SG241018C00041000 | 2024-05-20 11:35AM EDT | 41.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 7 | 32 | 12.50% |
| SG241018C00042000 | 2024-06-12 2:17PM EDT | 42.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| SG241018C00043000 | 2024-06-07 11:23AM EDT | 43.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 12.50% |
| SG241018C00044000 | 2024-06-13 11:32AM EDT | 44.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| SG241018C00045000 | 2024-06-17 3:13PM EDT | 45.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 104 | 123 | 12.50% |
| SG241018C00046000 | 2024-06-17 11:46AM EDT | 46.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| SG241018C00047000 | 2024-06-14 11:50AM EDT | 47.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 12.50% |
| SG241018C00049000 | 2024-06-17 10:03AM EDT | 49.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| SG241018C00050000 | 2024-06-17 12:47PM EDT | 50.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 17 | 276 | 25.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SG241018P00007000 | 2024-02-20 2:32PM EDT | 7.00 | 0.40 | 0.00 | 1.25 | 0.00 | - | - | 5 | 189.65% |
| SG241018P00009000 | 2024-06-03 11:18AM EDT | 9.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 50.00% |
| SG241018P00010000 | 2024-03-21 10:12AM EDT | 10.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 0 | 129.88% |
| SG241018P00011000 | 2024-04-10 9:49AM EDT | 11.00 | 0.35 | 0.00 | 2.05 | 0.00 | - | 3 | 32 | 155.27% |
| SG241018P00012000 | 2024-06-14 2:23PM EDT | 12.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 25.00% |
| SG241018P00013000 | 2024-06-10 12:08PM EDT | 13.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 25.00% |
| SG241018P00014000 | 2024-04-23 3:55PM EDT | 14.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| SG241018P00015000 | 2024-05-15 12:56PM EDT | 15.00 | 0.30 | 0.05 | 0.80 | 0.00 | - | 1 | 54 | 87.89% |
| SG241018P00016000 | 2024-05-14 9:30AM EDT | 16.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 25.00% |
| SG241018P00017000 | 2024-05-10 1:01PM EDT | 17.00 | 0.40 | 0.15 | 0.45 | 0.00 | - | 4 | 70 | 68.26% |
| SG241018P00018000 | 2024-06-17 12:44PM EDT | 18.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 100 | 150 | 25.00% |
| SG241018P00019000 | 2024-05-16 3:56PM EDT | 19.00 | 0.55 | 0.55 | 0.70 | 0.00 | - | 7 | 22 | 69.97% |
| SG241018P00020000 | 2024-06-17 10:22AM EDT | 20.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 328 | 12.50% |
| SG241018P00021000 | 2024-06-17 11:53AM EDT | 21.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 12.50% |
| SG241018P00022000 | 2024-06-17 11:52AM EDT | 22.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| SG241018P00023000 | 2024-06-17 3:54PM EDT | 23.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 30 | 86 | 12.50% |
| SG241018P00024000 | 2024-06-12 10:04AM EDT | 24.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 6 | 62 | 12.50% |
| SG241018P00025000 | 2024-06-17 10:30AM EDT | 25.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 26 | 115 | 6.25% |
| SG241018P00026000 | 2024-06-17 11:54AM EDT | 26.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 6.25% |
| SG241018P00027000 | 2024-06-17 10:22AM EDT | 27.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 149 | 6.25% |
| SG241018P00028000 | 2024-06-17 10:02AM EDT | 28.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 3.13% |
| SG241018P00029000 | 2024-06-17 12:40PM EDT | 29.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 20 | 265 | 1.56% |
| SG241018P00030000 | 2024-06-17 3:40PM EDT | 30.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 17 | 101 | 0.01% |
| SG241018P00031000 | 2024-06-17 10:32AM EDT | 31.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 17 | 107 | 0.00% |
| SG241018P00032000 | 2024-06-17 10:47AM EDT | 32.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 16 | 80 | 0.00% |
| SG241018P00033000 | 2024-06-11 10:40AM EDT | 33.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 15 | 107 | 0.00% |
| SG241018P00034000 | 2024-06-10 3:21PM EDT | 34.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| SG241018P00035000 | 2024-06-14 10:33AM EDT | 35.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 20 | 144 | 0.00% |
| SG241018P00036000 | 2024-06-06 9:53AM EDT | 36.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| SG241018P00037000 | 2024-06-05 3:27PM EDT | 37.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3 | 59 | 0.00% |
| SG241018P00038000 | 2024-06-05 3:33PM EDT | 38.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SG241018P00040000 | 2024-06-17 2:43PM EDT | 40.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 4 | 105 | 0.00% |
| SG241018P00041000 | 2024-05-28 9:32AM EDT | 41.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SG241018P00045000 | 2024-06-14 3:58PM EDT | 45.00 | 14.67 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.