Sweetgreen, Inc. (SG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SG240621C00017000 | 2024-05-14 11:33AM EDT | 17.00 | 15.68 | 14.50 | 16.50 | 0.00 | - | - | 10 | 170.12% |
| SG240621C00018000 | 2024-05-15 2:36PM EDT | 18.00 | 14.63 | 13.70 | 15.50 | 0.00 | - | 1 | 2 | 164.84% |
| SG240621C00019000 | 2024-04-26 3:41PM EDT | 19.00 | 6.20 | 12.60 | 14.30 | 0.00 | - | 2 | 2 | 141.70% |
| SG240621C00020000 | 2024-05-09 3:41PM EDT | 20.00 | 4.92 | 11.70 | 13.50 | 0.00 | - | 12 | 24 | 140.63% |
| SG240621C00021000 | 2024-05-10 9:53AM EDT | 21.00 | 12.00 | 10.60 | 12.50 | 0.00 | - | 1 | 29 | 126.17% |
| SG240621C00022000 | 2024-05-17 9:30AM EDT | 22.00 | 10.03 | 9.60 | 11.50 | 0.00 | - | 5 | 13 | 115.43% |
| SG240621C00023000 | 2024-05-20 10:12AM EDT | 23.00 | 10.10 | 8.80 | 9.90 | 0.00 | - | 1 | 44 | 93.36% |
| SG240621C00024000 | 2024-05-13 10:00AM EDT | 24.00 | 9.22 | 7.70 | 8.80 | 0.00 | - | 3 | 87 | 77.83% |
| SG240621C00025000 | 2024-05-17 2:28PM EDT | 25.00 | 7.10 | 6.90 | 7.70 | 0.00 | - | 16 | 86 | 72.27% |
| SG240621C00026000 | 2024-05-21 10:23AM EDT | 26.00 | 7.20 | 6.00 | 6.90 | +0.95 | +15.20% | 1 | 36 | 71.19% |
| SG240621C00027000 | 2024-05-17 2:50PM EDT | 27.00 | 5.47 | 5.20 | 5.80 | 0.00 | - | 2 | 82 | 64.26% |
| SG240621C00028000 | 2024-05-21 11:30AM EDT | 28.00 | 5.50 | 4.40 | 5.00 | -0.60 | -9.84% | 30 | 105 | 62.60% |
| SG240621C00029000 | 2024-05-21 12:49PM EDT | 29.00 | 4.50 | 3.70 | 4.20 | -1.00 | -18.18% | 3 | 39 | 60.89% |
| SG240621C00030000 | 2024-05-21 3:20PM EDT | 30.00 | 3.00 | 3.10 | 3.50 | -1.70 | -36.17% | 48 | 181 | 60.50% |
| SG240621C00031000 | 2024-05-20 2:57PM EDT | 31.00 | 3.80 | 2.50 | 2.75 | 0.00 | - | 14 | 80 | 57.47% |
| SG240621C00032000 | 2024-05-21 3:57PM EDT | 32.00 | 2.05 | 2.05 | 2.25 | -1.45 | -41.43% | 117 | 400 | 58.06% |
| SG240621C00033000 | 2024-05-21 3:50PM EDT | 33.00 | 1.75 | 1.65 | 1.80 | -1.10 | -38.60% | 66 | 139 | 58.06% |
| SG240621C00034000 | 2024-05-21 3:59PM EDT | 34.00 | 1.45 | 1.25 | 1.60 | -0.85 | -36.96% | 45 | 190 | 59.62% |
| SG240621C00035000 | 2024-05-21 3:50PM EDT | 35.00 | 1.10 | 1.00 | 1.15 | -0.80 | -42.11% | 677 | 2,323 | 58.15% |
| SG240621C00036000 | 2024-05-21 3:40PM EDT | 36.00 | 0.85 | 0.80 | 0.90 | -0.63 | -42.57% | 34 | 93 | 58.64% |
| SG240621C00037000 | 2024-05-21 10:06AM EDT | 37.00 | 0.90 | 0.65 | 0.75 | -0.40 | -30.77% | 27 | 782 | 60.25% |
| SG240621C00038000 | 2024-05-21 3:42PM EDT | 38.00 | 0.55 | 0.45 | 0.60 | -0.49 | -47.12% | 61 | 146 | 59.67% |
| SG240621C00039000 | 2024-05-21 3:17PM EDT | 39.00 | 0.40 | 0.25 | 0.45 | -0.50 | -55.56% | 13 | 139 | 57.32% |
| SG240621C00040000 | 2024-05-21 3:52PM EDT | 40.00 | 0.32 | 0.25 | 0.40 | -0.34 | -51.52% | 25 | 98 | 60.94% |
| SG240621C00041000 | 2024-05-20 3:23PM EDT | 41.00 | 0.50 | 0.15 | 0.30 | 0.00 | - | 13 | 12 | 59.67% |
| SG240621C00045000 | 2024-05-20 11:21AM EDT | 45.00 | 0.11 | 0.10 | 0.60 | -0.19 | -63.33% | 11 | 28 | 83.50% |
| SG240621C00047000 | 2024-05-20 9:34AM EDT | 47.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 16 | 132 | 73.24% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SG240621P00013000 | 2024-05-10 10:29AM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 129.69% |
| SG240621P00014000 | 2024-05-10 9:35AM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 12 | 119.53% |
| SG240621P00015000 | 2024-05-16 9:55AM EDT | 15.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 7 | 38 | 110.16% |
| SG240621P00016000 | 2024-05-16 9:55AM EDT | 16.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 77 | 149.41% |
| SG240621P00017000 | 2024-05-21 12:00PM EDT | 17.00 | 0.38 | 0.00 | 0.40 | +0.18 | +90.00% | 8 | 15 | 131.64% |
| SG240621P00018000 | 2024-05-16 3:05PM EDT | 18.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 1,891 | 127.34% |
| SG240621P00019000 | 2024-05-09 3:58PM EDT | 19.00 | 0.80 | 0.00 | 0.25 | 0.00 | - | 307 | 298 | 101.37% |
| SG240621P00020000 | 2024-05-21 3:20PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 1 | 282 | 71.09% |
| SG240621P00021000 | 2024-05-10 3:52PM EDT | 21.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 4 | 80 | 98.05% |
| SG240621P00022000 | 2024-05-15 10:40AM EDT | 22.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | 10 | 74 | 100.78% |
| SG240621P00023000 | 2024-05-21 2:58PM EDT | 23.00 | 0.05 | 0.00 | 0.30 | -0.05 | -50.00% | 1 | 341 | 71.48% |
| SG240621P00024000 | 2024-05-21 3:17PM EDT | 24.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 7 | 52 | 63.87% |
| SG240621P00025000 | 2024-05-21 2:58PM EDT | 25.00 | 0.15 | 0.15 | 0.25 | -0.05 | -25.00% | 2 | 116 | 60.55% |
| SG240621P00026000 | 2024-05-21 3:54PM EDT | 26.00 | 0.28 | 0.25 | 0.35 | +0.03 | +12.00% | 95 | 59 | 59.18% |
| SG240621P00027000 | 2024-05-21 1:12PM EDT | 27.00 | 0.42 | 0.40 | 0.50 | +0.12 | +40.00% | 26 | 159 | 58.50% |
| SG240621P00028000 | 2024-05-21 2:46PM EDT | 28.00 | 0.53 | 0.55 | 0.75 | +0.08 | +17.78% | 4 | 124 | 57.72% |
| SG240621P00029000 | 2024-05-21 3:44PM EDT | 29.00 | 0.92 | 0.85 | 1.05 | +0.29 | +46.03% | 19 | 62 | 58.30% |
| SG240621P00030000 | 2024-05-21 3:17PM EDT | 30.00 | 1.65 | 1.20 | 1.35 | +0.84 | +103.70% | 52 | 1,154 | 57.42% |
| SG240621P00031000 | 2024-05-21 3:17PM EDT | 31.00 | 2.00 | 1.60 | 1.75 | +0.86 | +75.44% | 47 | 260 | 56.64% |
| SG240621P00032000 | 2024-05-21 3:46PM EDT | 32.00 | 2.15 | 2.05 | 2.25 | +0.57 | +36.08% | 70 | 295 | 55.96% |
| SG240621P00033000 | 2024-05-21 2:28PM EDT | 33.00 | 2.85 | 2.60 | 2.85 | +0.95 | +50.00% | 229 | 293 | 55.96% |
| SG240621P00034000 | 2024-05-21 3:57PM EDT | 34.00 | 3.20 | 3.20 | 3.50 | +0.84 | +35.59% | 114 | 65 | 55.37% |
| SG240621P00035000 | 2024-05-21 3:53PM EDT | 35.00 | 4.00 | 3.90 | 4.20 | +1.05 | +35.59% | 123 | 57 | 55.03% |
| SG240621P00037000 | 2024-05-21 1:12PM EDT | 37.00 | 5.40 | 5.40 | 5.90 | -0.30 | -5.26% | 1 | 2 | 55.62% |
| SG240621P00045000 | 2024-05-17 10:11AM EDT | 45.00 | 13.50 | 12.70 | 13.60 | 0.00 | - | 1 | 0 | 60.35% |
© 2024 Yahoo. All rights reserved.