Sweetgreen, Inc. (SG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM 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 | 2024-05-24 10:59AM EDT | 9.00 | 22.86 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SG241018C00011000 | 2024-05-09 3:32PM EDT | 11.00 | 13.39 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| SG241018C00020000 | 2024-05-10 12:46PM EDT | 20.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 64 | 1,500 | 0.00% |
| SG241018C00021000 | 2024-05-10 10:57AM EDT | 21.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 6 | 50 | 0.00% |
| SG241018C00022000 | 2024-05-23 10:48AM EDT | 22.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| SG241018C00023000 | 2024-05-10 10:57AM EDT | 23.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| SG241018C00024000 | 2024-05-23 10:27AM EDT | 24.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| SG241018C00025000 | 2024-05-30 9:55AM EDT | 25.00 | 7.48 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 0.00% |
| SG241018C00026000 | 2024-05-14 1:16PM EDT | 26.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 444 | 0.00% |
| SG241018C00027000 | 2024-05-23 12:54PM EDT | 27.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 2 | 155 | 0.00% |
| SG241018C00028000 | 2024-05-31 12:43PM EDT | 28.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| SG241018C00029000 | 2024-05-31 9:30AM EDT | 29.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 5 | 94 | 0.00% |
| SG241018C00030000 | 2024-05-31 3:57PM EDT | 30.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 24 | 284 | 0.00% |
| SG241018C00031000 | 2024-05-31 2:33PM EDT | 31.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 26 | 40 | 0.39% |
| SG241018C00032000 | 2024-05-29 3:02PM EDT | 32.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 1.56% |
| SG241018C00033000 | 2024-05-29 1:41PM EDT | 33.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 17 | 75 | 3.13% |
| SG241018C00034000 | 2024-05-31 12:49PM EDT | 34.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 3.13% |
| SG241018C00035000 | 2024-05-31 1:46PM EDT | 35.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 3 | 1,509 | 6.25% |
| SG241018C00036000 | 2024-05-29 12:57PM EDT | 36.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 6.25% |
| SG241018C00037000 | 2024-05-21 1:28PM EDT | 37.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| SG241018C00038000 | 2024-05-31 3:49PM EDT | 38.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 6.25% |
| SG241018C00039000 | 2024-05-20 11:35AM EDT | 39.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 12.50% |
| SG241018C00040000 | 2024-05-31 1:03PM EDT | 40.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 12.50% |
| SG241018C00041000 | 2024-05-20 11:35AM EDT | 41.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 7 | 32 | 12.50% |
| SG241018C00042000 | 2024-05-15 1:55PM EDT | 42.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SG241018C00043000 | 2024-05-31 1:17PM EDT | 43.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 10 | 80 | 12.50% |
| SG241018C00045000 | 2024-05-24 1:44PM EDT | 45.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| SG241018C00046000 | 2024-05-20 11:44AM EDT | 46.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 16 | 70 | 12.50% |
| SG241018C00049000 | 2024-05-29 12:19PM EDT | 49.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| SG241018C00050000 | 2024-05-31 3:56PM EDT | 50.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 12.50% |
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 | 180.86% |
| SG241018P00009000 | 2024-05-28 9:30AM EDT | 9.00 | 0.05 | 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 | 124.41% |
| SG241018P00011000 | 2024-04-10 9:49AM EDT | 11.00 | 0.35 | 0.00 | 2.05 | 0.00 | - | 3 | 32 | 148.63% |
| SG241018P00012000 | 2024-05-13 9:30AM EDT | 12.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 25.00% |
| SG241018P00013000 | 2024-05-15 11:54AM EDT | 13.00 | 0.21 | 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 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 25.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 4 | 70 | 25.00% |
| SG241018P00018000 | 2024-05-10 9:56AM EDT | 18.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 25.00% |
| SG241018P00019000 | 2024-05-16 3:56PM EDT | 19.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 7 | 22 | 25.00% |
| SG241018P00020000 | 2024-05-31 10:29AM EDT | 20.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 318 | 12.50% |
| SG241018P00021000 | 2024-05-30 2:25PM EDT | 21.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| SG241018P00022000 | 2024-05-31 10:24AM EDT | 22.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| SG241018P00023000 | 2024-05-29 10:16AM EDT | 23.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| SG241018P00024000 | 2024-05-28 3:23PM EDT | 24.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 35 | 36 | 12.50% |
| SG241018P00025000 | 2024-05-29 12:12PM EDT | 25.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 14 | 82 | 6.25% |
| SG241018P00026000 | 2024-05-28 1:49PM EDT | 26.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| SG241018P00027000 | 2024-05-31 10:48AM EDT | 27.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 6.25% |
| SG241018P00028000 | 2024-05-13 2:22PM EDT | 28.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| SG241018P00029000 | 2024-05-29 1:58PM EDT | 29.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 265 | 3.13% |
| SG241018P00030000 | 2024-05-30 1:38PM EDT | 30.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 6 | 65 | 1.56% |
| SG241018P00031000 | 2024-05-28 3:47PM EDT | 31.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 57 | 57 | 0.00% |
| SG241018P00032000 | 2024-05-28 1:09PM EDT | 32.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| SG241018P00033000 | 2024-05-31 1:06PM EDT | 33.00 | 6.48 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| SG241018P00034000 | 2024-05-21 3:45PM EDT | 34.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| SG241018P00035000 | 2024-05-22 9:37AM EDT | 35.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 0.00% |
| SG241018P00036000 | 2024-05-20 11:44AM EDT | 36.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 34 | 0.00% |
| SG241018P00037000 | 2024-05-20 12:04PM EDT | 37.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 58 | 58 | 0.00% |
| SG241018P00038000 | 2024-05-29 11:06AM EDT | 38.00 | 10.31 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SG241018P00040000 | 2024-05-28 9:31AM EDT | 40.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SG241018P00041000 | 2024-05-28 9:32AM EDT | 41.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.