Sweetgreen, Inc. (SG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SG260116C00003000 | 2024-02-20 11:13AM EDT | 3.00 | 9.00 | 20.40 | 23.70 | 0.00 | - | 5 | 85 | 0.00% |
| SG260116C00005000 | 2024-05-10 9:51AM EDT | 5.00 | 28.78 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SG260116C00008000 | 2024-04-11 12:32PM EDT | 8.00 | 16.10 | 24.00 | 25.70 | 0.00 | - | 10 | 30 | 120.12% |
| SG260116C00010000 | 2024-05-10 11:53AM EDT | 10.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 0.00% |
| SG260116C00012000 | 2024-05-13 2:59PM EDT | 12.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 3 | 139 | 0.00% |
| SG260116C00015000 | 2024-05-17 2:56PM EDT | 15.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 0.00% |
| SG260116C00017000 | 2024-05-14 9:35AM EDT | 17.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| SG260116C00020000 | 2024-05-29 10:24AM EDT | 20.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 0.00% |
| SG260116C00022000 | 2024-05-28 9:57AM EDT | 22.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 5 | 105 | 0.00% |
| SG260116C00025000 | 2024-05-21 3:17PM EDT | 25.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 3 | 64 | 0.00% |
| SG260116C00027000 | 2024-05-30 1:28PM EDT | 27.00 | 12.22 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| SG260116C00030000 | 2024-05-30 3:10PM EDT | 30.00 | 10.56 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| SG260116C00032000 | 2024-05-28 12:33PM EDT | 32.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.78% |
| SG260116C00035000 | 2024-05-29 2:15PM EDT | 35.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4 | 376 | 3.13% |
| SG260116C00037000 | 2024-05-20 10:41AM EDT | 37.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| SG260116C00040000 | 2024-05-24 3:27PM EDT | 40.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 6.25% |
| SG260116C00042000 | 2024-05-22 3:47PM EDT | 42.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 80 | 140 | 6.25% |
| SG260116C00045000 | 2024-05-29 3:56PM EDT | 45.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 6.25% |
| SG260116C00047000 | 2024-05-13 1:51PM EDT | 47.00 | 7.51 | 0.00 | 0.00 | 0.00 | - | 22 | 20 | 6.25% |
| SG260116C00050000 | 2024-05-29 9:48AM EDT | 50.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SG260116P00003000 | 2023-11-21 4:53PM EDT | 3.00 | 0.30 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 295.31% |
| SG260116P00005000 | 2024-05-10 1:58PM EDT | 5.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 344 | 25.00% |
| SG260116P00008000 | 2024-02-08 10:30AM EDT | 8.00 | 0.95 | 0.00 | 5.00 | 0.00 | - | 7 | 1 | 129.98% |
| SG260116P00010000 | 2024-05-28 10:52AM EDT | 10.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 25.00% |
| SG260116P00012000 | 2024-05-10 3:27PM EDT | 12.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| SG260116P00015000 | 2024-05-24 10:37AM EDT | 15.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| SG260116P00017000 | 2024-05-21 10:57AM EDT | 17.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 5 | 106 | 12.50% |
| SG260116P00020000 | 2024-05-31 10:29AM EDT | 20.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 6.25% |
| SG260116P00022000 | 2024-04-24 2:02PM EDT | 22.00 | 6.55 | 4.10 | 5.10 | 0.00 | - | 3 | 4 | 63.79% |
| SG260116P00025000 | 2024-05-24 10:39AM EDT | 25.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 3.13% |
| SG260116P00027000 | 2024-05-21 10:57AM EDT | 27.00 | 7.66 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 3.13% |
| SG260116P00030000 | 2024-05-21 10:57AM EDT | 30.00 | 8.11 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.78% |
| SG260116P00032000 | 2024-05-21 10:43AM EDT | 32.00 | 9.37 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
| SG260116P00035000 | 2024-05-29 10:23AM EDT | 35.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.