Sweetgreen, Inc. (SG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SG240517C00014000 | 2024-04-15 2:14PM EDT | 14.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 11 | 74 | 0.00% |
| SG240517C00015000 | 2024-04-17 11:28AM EDT | 15.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | 200 | 450 | 0.00% |
| SG240517C00016000 | 2024-04-17 1:22PM EDT | 16.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | - | 210 | 0.00% |
| SG240517C00017000 | 2024-04-19 12:35PM EDT | 17.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| SG240517C00018000 | 2024-05-01 3:47PM EDT | 18.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 20 | 399 | 0.00% |
| SG240517C00019000 | 2024-05-03 9:30AM EDT | 19.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 220 | 0.00% |
| SG240517C00020000 | 2024-05-06 10:39AM EDT | 20.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 7 | 975 | 0.00% |
| SG240517C00021000 | 2024-05-06 12:54PM EDT | 21.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 6 | 784 | 0.00% |
| SG240517C00022000 | 2024-05-06 12:17PM EDT | 22.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 49 | 327 | 0.00% |
| SG240517C00023000 | 2024-05-06 3:35PM EDT | 23.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 120 | 181 | 3.13% |
| SG240517C00024000 | 2024-05-06 2:05PM EDT | 24.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 326 | 281 | 6.25% |
| SG240517C00025000 | 2024-05-06 3:08PM EDT | 25.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 348 | 2,382 | 12.50% |
| SG240517C00026000 | 2024-05-06 3:51PM EDT | 26.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 27 | 2,221 | 25.00% |
| SG240517C00027000 | 2024-05-06 3:28PM EDT | 27.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 2,162 | 25.00% |
| SG240517C00028000 | 2024-05-06 2:42PM EDT | 28.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 8 | 175 | 25.00% |
| SG240517C00029000 | 2024-05-06 10:59AM EDT | 29.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 11 | 428 | 25.00% |
| SG240517C00030000 | 2024-05-06 2:53PM EDT | 30.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 11 | 687 | 50.00% |
| SG240517C00031000 | 2024-04-30 3:31PM EDT | 31.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 151 | 50.00% |
| SG240517C00032000 | 2024-05-03 9:30AM EDT | 32.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 50.00% |
| SG240517C00033000 | 2024-05-06 1:24PM EDT | 33.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| SG240517C00035000 | 2024-05-06 2:02PM EDT | 35.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SG240517P00011000 | 2024-05-06 9:30AM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| SG240517P00015000 | 2024-05-02 11:12AM EDT | 15.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| SG240517P00016000 | 2024-05-06 2:30PM EDT | 16.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 31 | 2,535 | 50.00% |
| SG240517P00017000 | 2024-05-03 9:30AM EDT | 17.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 59 | 50.00% |
| SG240517P00018000 | 2024-05-06 10:59AM EDT | 18.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 232 | 25.00% |
| SG240517P00019000 | 2024-05-06 1:56PM EDT | 19.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 20 | 258 | 25.00% |
| SG240517P00020000 | 2024-05-06 1:02PM EDT | 20.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 9 | 1,152 | 25.00% |
| SG240517P00021000 | 2024-05-06 2:09PM EDT | 21.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 351 | 12.50% |
| SG240517P00022000 | 2024-05-06 3:21PM EDT | 22.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 312 | 6.25% |
| SG240517P00023000 | 2024-05-06 9:38AM EDT | 23.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 204 | 0.00% |
| SG240517P00024000 | 2024-05-02 10:52AM EDT | 24.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 505 | 564 | 0.00% |
| SG240517P00025000 | 2024-05-06 11:52AM EDT | 25.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 0.00% |
| SG240517P00026000 | 2024-05-01 11:30AM EDT | 26.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| SG240517P00027000 | 2024-04-30 11:05AM EDT | 27.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SG240517P00028000 | 2024-04-17 3:21PM EDT | 28.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| SG240517P00030000 | 2024-04-16 2:17PM EDT | 30.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 24 | 24 | 0.00% |
© 2024 Yahoo. All rights reserved.