Sweetgreen, Inc. (SG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
Pre-market:
Callsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SG250718C00012000 | 2024-03-22 11:22AM EDT | 12.00 | 14.50 | 10.60 | 11.90 | 0.00 | - | 3 | 3 | 0.00% |
| SG250718C00015000 | 2024-03-13 11:30AM EDT | 15.00 | 8.70 | 10.70 | 11.30 | 0.00 | - | 15 | 15 | 0.00% |
| SG250718C00017000 | 2024-03-20 1:09PM EDT | 17.00 | 10.50 | 7.40 | 9.30 | 0.00 | - | - | 1 | 0.00% |
| SG250718C00020000 | 2024-04-04 3:51PM EDT | 20.00 | 9.10 | 7.50 | 9.90 | 0.00 | - | 5 | 40 | 0.00% |
| SG250718C00022000 | 2024-05-29 10:47AM EDT | 22.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| SG250718C00025000 | 2024-05-13 12:29PM EDT | 25.00 | 13.45 | 13.60 | 15.30 | 0.00 | - | 2 | 23 | 108.95% |
| SG250718C00027000 | 2024-06-17 1:08PM EDT | 27.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| SG250718C00030000 | 2024-06-17 1:47PM EDT | 30.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 12 | 32 | 0.00% |
| SG250718C00032000 | 2024-06-13 10:15AM EDT | 32.00 | 10.81 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 1.56% |
| SG250718C00035000 | 2024-06-13 3:33PM EDT | 35.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 201 | 342 | 3.13% |
| SG250718C00037000 | 2024-06-13 10:51AM EDT | 37.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| SG250718C00040000 | 2024-06-17 3:59PM EDT | 40.00 | 6.19 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| SG250718C00042000 | 2024-05-23 11:59AM EDT | 42.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SG250718C00045000 | 2024-06-13 11:40AM EDT | 45.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 18 | 23 | 6.25% |
| SG250718C00047000 | 2024-06-12 1:09PM EDT | 47.00 | 6.37 | 0.00 | 0.00 | 0.00 | - | 5 | 179 | 12.50% |
| SG250718C00050000 | 2024-06-17 1:47PM EDT | 50.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 12 | 24 | 12.50% |
Putsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SG250718P00005000 | 2024-04-19 12:26PM EDT | 5.00 | 0.55 | 0.00 | 5.00 | 0.00 | - | 110 | 110 | 225.10% |
| SG250718P00010000 | 2024-06-14 2:27PM EDT | 10.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 65 | 25.00% |
| SG250718P00012000 | 2024-06-14 2:24PM EDT | 12.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 20 | 51 | 25.00% |
| SG250718P00015000 | 2024-06-07 2:02PM EDT | 15.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 12.50% |
| SG250718P00017000 | 2024-05-08 3:04PM EDT | 17.00 | 3.00 | 0.00 | 2.80 | 0.00 | - | 4 | 20 | 60.79% |
| SG250718P00020000 | 2024-06-17 1:11PM EDT | 20.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 14 | 72 | 12.50% |
| SG250718P00022000 | 2024-06-17 2:55PM EDT | 22.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 304 | 353 | 6.25% |
| SG250718P00025000 | 2024-06-14 12:31PM EDT | 25.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 3.13% |
| SG250718P00027000 | 2024-04-05 1:35PM EDT | 27.00 | 7.70 | 8.90 | 9.30 | 0.00 | - | 1 | 1 | 92.48% |
| SG250718P00030000 | 2024-03-21 3:18PM EDT | 30.00 | 9.70 | 11.60 | 12.00 | 0.00 | - | - | 6 | 98.88% |
| SG250718P00032000 | 2024-05-24 2:20PM EDT | 32.00 | 7.96 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| SG250718P00035000 | 2024-06-07 12:14PM EDT | 35.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 0.00% |
| SG250718P00037000 | 2024-06-05 2:09PM EDT | 37.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.