Sweetgreen, Inc. (SG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SG250117C00002500 | 2024-03-21 10:52AM EDT | 2.50 | 22.00 | 17.60 | 20.20 | 0.00 | - | 1 | 3 | 0.00% |
| SG250117C00005000 | 2024-03-08 11:26AM EDT | 5.00 | 13.80 | 19.70 | 22.70 | 0.00 | - | 5 | 37 | 0.00% |
| SG250117C00007500 | 2024-05-10 9:51AM EDT | 7.50 | 26.00 | 23.00 | 27.40 | 0.00 | - | 1 | 272 | 234.47% |
| SG250117C00010000 | 2024-06-13 12:02PM EDT | 10.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 300 | 696 | 0.00% |
| SG250117C00012500 | 2024-06-14 1:12PM EDT | 12.50 | 19.98 | 0.00 | 0.00 | 0.00 | - | 9 | 85 | 0.00% |
| SG250117C00015000 | 2024-06-14 11:55AM EDT | 15.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 719 | 0.00% |
| SG250117C00017500 | 2024-06-13 12:18PM EDT | 17.50 | 17.57 | 0.00 | 0.00 | 0.00 | - | 100 | 814 | 0.00% |
| SG250117C00019000 | 2024-06-05 1:17PM EDT | 19.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SG250117C00020000 | 2024-06-17 9:50AM EDT | 20.00 | 12.94 | 0.00 | 0.00 | 0.00 | - | 10 | 1,353 | 0.00% |
| SG250117C00022500 | 2024-06-07 10:43AM EDT | 22.50 | 14.55 | 0.00 | 0.00 | 0.00 | - | 5 | 3,005 | 0.00% |
| SG250117C00024000 | 2024-05-13 10:02AM EDT | 24.00 | 13.10 | 12.30 | 13.10 | 0.00 | - | 1 | 1 | 118.31% |
| SG250117C00025000 | 2024-06-17 10:40AM EDT | 25.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 5 | 1,679 | 0.00% |
| SG250117C00026000 | 2024-06-05 2:10PM EDT | 26.00 | 12.82 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| SG250117C00027000 | 2024-06-17 1:43PM EDT | 27.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 915 | 0.00% |
| SG250117C00028000 | 2024-06-17 9:46AM EDT | 28.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SG250117C00030000 | 2024-06-17 2:59PM EDT | 30.00 | 7.26 | 0.00 | 0.00 | 0.00 | - | 15 | 661 | 0.00% |
| SG250117C00031000 | 2024-06-17 12:17PM EDT | 31.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 1.56% |
| SG250117C00032000 | 2024-06-17 3:41PM EDT | 32.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 16 | 1,736 | 3.13% |
| SG250117C00033000 | 2024-06-17 3:18PM EDT | 33.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 3.13% |
| SG250117C00034000 | 2024-06-17 3:19PM EDT | 34.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 3.13% |
| SG250117C00035000 | 2024-06-17 3:54PM EDT | 35.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 6 | 286 | 6.25% |
| SG250117C00036000 | 2024-06-17 12:23PM EDT | 36.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 126 | 6.25% |
| SG250117C00037000 | 2024-06-04 11:38AM EDT | 37.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 6.25% |
| SG250117C00038000 | 2024-06-13 11:54AM EDT | 38.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| SG250117C00040000 | 2024-06-14 3:55PM EDT | 40.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 8 | 421 | 6.25% |
| SG250117C00041000 | 2024-06-14 3:44PM EDT | 41.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 20 | 39 | 12.50% |
| SG250117C00042000 | 2024-06-12 11:16AM EDT | 42.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| SG250117C00043000 | 2024-06-14 1:31PM EDT | 43.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| SG250117C00045000 | 2024-06-13 11:51AM EDT | 45.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| SG250117C00046000 | 2024-06-13 2:04PM EDT | 46.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 11 | 144 | 12.50% |
| SG250117C00047000 | 2024-05-21 11:05AM EDT | 47.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| SG250117C00049000 | 2024-06-17 11:10AM EDT | 49.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 100 | 113 | 12.50% |
| SG250117C00050000 | 2024-06-17 10:33AM EDT | 50.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 26 | 84 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SG250117P00002500 | 2024-06-05 1:41PM EDT | 2.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 626 | 50.00% |
| SG250117P00005000 | 2024-03-07 3:18PM EDT | 5.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 186 | 155.86% |
| SG250117P00007500 | 2024-06-14 1:14PM EDT | 7.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 600 | 50.00% |
| SG250117P00010000 | 2024-05-14 9:59AM EDT | 10.00 | 0.13 | 0.05 | 0.75 | 0.00 | - | 1 | 153 | 98.44% |
| SG250117P00012500 | 2024-05-24 3:55PM EDT | 12.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 352 | 25.00% |
| SG250117P00015000 | 2024-06-14 1:14PM EDT | 15.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 4 | 884 | 25.00% |
| SG250117P00017500 | 2024-06-17 10:23AM EDT | 17.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 1,932 | 12.50% |
| SG250117P00019000 | 2024-06-05 12:22PM EDT | 19.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| SG250117P00020000 | 2024-06-17 12:14PM EDT | 20.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 10 | 112 | 12.50% |
| SG250117P00021000 | 2024-06-05 2:55PM EDT | 21.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| SG250117P00022500 | 2024-06-05 2:33PM EDT | 22.50 | 1.84 | 0.00 | 0.00 | 0.00 | - | 3 | 265 | 12.50% |
| SG250117P00024000 | 2024-05-21 12:50PM EDT | 24.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | - | 8 | 6.25% |
| SG250117P00025000 | 2024-06-17 3:00PM EDT | 25.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 5 | 1,008 | 6.25% |
| SG250117P00026000 | 2024-06-04 2:50PM EDT | 26.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 13 | 50 | 6.25% |
| SG250117P00027000 | 2024-06-13 10:55AM EDT | 27.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,930 | 3.13% |
| SG250117P00028000 | 2024-06-07 12:30PM EDT | 28.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 3.13% |
| SG250117P00029000 | 2024-06-06 1:52PM EDT | 29.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 22 | 32 | 1.56% |
| SG250117P00030000 | 2024-06-12 9:30AM EDT | 30.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 4 | 993 | 0.01% |
| SG250117P00031000 | 2024-06-10 1:05PM EDT | 31.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| SG250117P00032000 | 2024-06-10 2:38PM EDT | 32.00 | 6.09 | 0.00 | 0.00 | 0.00 | - | 221 | 245 | 0.00% |
| SG250117P00034000 | 2024-06-13 10:55AM EDT | 34.00 | 6.78 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| SG250117P00035000 | 2024-06-12 10:13AM EDT | 35.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 6 | 77 | 0.00% |
| SG250117P00036000 | 2024-06-17 10:12AM EDT | 36.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| SG250117P00039000 | 2024-06-13 1:28PM EDT | 39.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 69 | 93 | 0.00% |
| SG250117P00040000 | 2024-06-14 10:18AM EDT | 40.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| SG250117P00041000 | 2024-06-13 12:38PM EDT | 41.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 67 | 85 | 0.00% |
| SG250117P00042000 | 2024-06-06 10:36AM EDT | 42.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 23 | 0.00% |
| SG250117P00043000 | 2024-06-05 2:57PM EDT | 43.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.00% |
| SG250117P00044000 | 2024-06-06 10:36AM EDT | 44.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| SG250117P00045000 | 2024-06-05 11:13AM EDT | 45.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.