Sweetgreen, Inc. (SG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SG240517C00013000 | 2024-04-19 10:41AM EDT | 13.00 | 8.18 | 9.20 | 12.00 | 0.00 | - | 1 | 1 | 285.55% |
| SG240517C00014000 | 2024-04-15 2:14PM EDT | 14.00 | 9.00 | 8.10 | 10.80 | 0.00 | - | 11 | 74 | 242.97% |
| SG240517C00015000 | 2024-04-17 11:28AM EDT | 15.00 | 6.16 | 7.20 | 9.80 | 0.00 | - | 200 | 450 | 221.88% |
| SG240517C00016000 | 2024-04-17 1:22PM EDT | 16.00 | 4.82 | 6.20 | 8.50 | 0.00 | - | - | 210 | 184.77% |
| SG240517C00017000 | 2024-04-19 12:35PM EDT | 17.00 | 4.00 | 5.30 | 6.60 | 0.00 | - | 1 | 101 | 128.32% |
| SG240517C00018000 | 2024-04-17 1:05PM EDT | 18.00 | 3.40 | 4.60 | 5.20 | 0.00 | - | 101 | 399 | 105.27% |
| SG240517C00019000 | 2024-04-26 1:34PM EDT | 19.00 | 6.00 | 3.90 | 4.20 | 0.00 | - | 3 | 217 | 99.02% |
| SG240517C00020000 | 2024-04-30 11:12AM EDT | 20.00 | 3.94 | 3.20 | 3.60 | -1.06 | -21.20% | 80 | 757 | 102.25% |
| SG240517C00021000 | 2024-04-30 1:31PM EDT | 21.00 | 2.96 | 2.70 | 2.80 | -1.28 | -30.19% | 4 | 128 | 100.29% |
| SG240517C00022000 | 2024-04-29 1:12PM EDT | 22.00 | 3.80 | 2.10 | 2.25 | 0.00 | - | 1 | 346 | 98.24% |
| SG240517C00023000 | 2024-04-30 9:33AM EDT | 23.00 | 2.60 | 1.70 | 1.80 | -0.60 | -18.75% | 30 | 202 | 99.71% |
| SG240517C00024000 | 2024-04-30 10:45AM EDT | 24.00 | 1.95 | 1.30 | 1.45 | -0.55 | -22.00% | 7 | 283 | 99.80% |
| SG240517C00025000 | 2024-04-30 1:16PM EDT | 25.00 | 1.15 | 1.00 | 1.10 | -0.77 | -40.10% | 118 | 431 | 98.93% |
| SG240517C00026000 | 2024-04-30 3:11PM EDT | 26.00 | 0.95 | 0.75 | 0.85 | -0.70 | -42.42% | 26 | 299 | 98.73% |
| SG240517C00027000 | 2024-04-30 10:50AM EDT | 27.00 | 1.08 | 0.55 | 0.70 | -0.22 | -16.92% | 8 | 161 | 100.00% |
| SG240517C00028000 | 2024-04-30 3:31PM EDT | 28.00 | 0.55 | 0.45 | 0.55 | -0.40 | -42.11% | 77 | 183 | 102.15% |
| SG240517C00029000 | 2024-04-29 3:00PM EDT | 29.00 | 0.65 | 0.30 | 0.40 | -0.15 | -18.75% | 1 | 464 | 99.80% |
| SG240517C00030000 | 2024-04-30 1:29PM EDT | 30.00 | 0.35 | 0.30 | 0.40 | -0.25 | -41.67% | 94 | 667 | 108.59% |
| SG240517C00031000 | 2024-04-30 3:31PM EDT | 31.00 | 0.24 | 0.05 | 0.45 | -0.31 | -56.36% | 5 | 156 | 106.64% |
| SG240517C00032000 | 2024-04-26 1:21PM EDT | 32.00 | 0.35 | 0.05 | 0.45 | 0.00 | - | 1 | 49 | 114.06% |
| SG240517C00033000 | 2024-04-09 1:42PM EDT | 33.00 | 0.50 | 0.05 | 0.45 | 0.00 | - | - | 10 | 121.09% |
| SG240517C00035000 | 2024-04-30 3:31PM EDT | 35.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 6 | 42 | 105.86% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SG240517P00011000 | 2024-03-22 12:58PM EDT | 11.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 11 | 11 | 232.03% |
| SG240517P00016000 | 2024-04-30 10:34AM EDT | 16.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 2 | 14 | 106.25% |
| SG240517P00017000 | 2024-04-30 3:56PM EDT | 17.00 | 0.20 | 0.10 | 0.25 | +0.10 | +100.00% | 10 | 28 | 94.53% |
| SG240517P00018000 | 2024-04-30 3:34PM EDT | 18.00 | 0.27 | 0.20 | 0.40 | +0.07 | +35.00% | 1 | 27 | 93.16% |
| SG240517P00019000 | 2024-04-26 3:39PM EDT | 19.00 | 0.29 | 0.50 | 0.60 | 0.00 | - | 30 | 54 | 96.68% |
| SG240517P00020000 | 2024-04-30 3:48PM EDT | 20.00 | 0.75 | 0.80 | 0.90 | +0.45 | +150.00% | 24 | 1,123 | 97.27% |
| SG240517P00021000 | 2024-04-30 11:05AM EDT | 21.00 | 0.85 | 1.15 | 1.25 | +0.30 | +54.55% | 5 | 276 | 95.90% |
| SG240517P00022000 | 2024-04-30 10:14AM EDT | 22.00 | 1.27 | 1.65 | 1.75 | +0.27 | +27.00% | 20 | 442 | 97.95% |
| SG240517P00023000 | 2024-04-30 12:05PM EDT | 23.00 | 1.97 | 2.20 | 2.30 | +0.52 | +35.86% | 1 | 50 | 98.24% |
| SG240517P00024000 | 2024-04-30 2:23PM EDT | 24.00 | 2.65 | 2.80 | 2.95 | +1.05 | +65.62% | 1 | 714 | 98.24% |
| SG240517P00025000 | 2024-04-29 1:23PM EDT | 25.00 | 2.10 | 3.50 | 3.70 | 0.00 | - | 5 | 108 | 100.00% |
| SG240517P00026000 | 2024-04-26 12:00PM EDT | 26.00 | 3.10 | 4.10 | 4.50 | 0.00 | - | 30 | 51 | 96.97% |
| SG240517P00027000 | 2024-04-30 11:05AM EDT | 27.00 | 4.30 | 4.90 | 5.40 | +0.80 | +22.86% | 2 | 2 | 99.71% |
| SG240517P00028000 | 2024-04-17 3:21PM EDT | 28.00 | 7.30 | 5.60 | 6.30 | 0.00 | - | 1 | 9 | 96.19% |
| SG240517P00030000 | 2024-04-16 2:17PM EDT | 30.00 | 8.75 | 7.60 | 8.30 | 0.00 | - | 24 | 24 | 114.65% |
© 2024 Yahoo. All rights reserved.