Sweetgreen, Inc. (SG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 17, 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 | 2024-04-17 1:05PM EDT | 18.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 101 | 399 | 0.00% |
| SG240517C00019000 | 2024-04-26 1:34PM EDT | 19.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 217 | 0.00% |
| SG240517C00020000 | 2024-04-26 3:03PM EDT | 20.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 56 | 757 | 0.00% |
| SG240517C00021000 | 2024-04-29 11:23AM EDT | 21.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | 2 | 128 | 0.00% |
| SG240517C00022000 | 2024-04-29 1:12PM EDT | 22.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 346 | 0.00% |
| SG240517C00023000 | 2024-04-29 2:14PM EDT | 23.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 79 | 202 | 0.00% |
| SG240517C00024000 | 2024-04-29 3:00PM EDT | 24.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 15 | 283 | 0.00% |
| SG240517C00025000 | 2024-04-29 3:06PM EDT | 25.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 137 | 431 | 3.13% |
| SG240517C00026000 | 2024-04-29 2:55PM EDT | 26.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 12 | 299 | 6.25% |
| SG240517C00027000 | 2024-04-29 3:00PM EDT | 27.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 11 | 161 | 12.50% |
| SG240517C00028000 | 2024-04-29 3:01PM EDT | 28.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 89 | 183 | 12.50% |
| SG240517C00029000 | 2024-04-29 3:00PM EDT | 29.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 7 | 464 | 25.00% |
| SG240517C00030000 | 2024-04-29 3:59PM EDT | 30.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 135 | 667 | 25.00% |
| SG240517C00031000 | 2024-04-29 1:38PM EDT | 31.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 98 | 156 | 25.00% |
| SG240517C00032000 | 2024-04-26 1:21PM EDT | 32.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 25.00% |
| SG240517C00033000 | 2024-04-09 1:42PM EDT | 33.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| SG240517C00035000 | 2024-04-25 3:31PM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 50.00% |
PutsforMay 17, 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 | 251.17% |
| SG240517P00016000 | 2024-04-26 11:09AM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 50.00% |
| SG240517P00017000 | 2024-04-29 12:45PM EDT | 17.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| SG240517P00018000 | 2024-04-26 3:02PM EDT | 18.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 27 | 25.00% |
| SG240517P00019000 | 2024-04-26 3:39PM EDT | 19.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 30 | 54 | 25.00% |
| SG240517P00020000 | 2024-04-29 1:27PM EDT | 20.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 38 | 1,123 | 25.00% |
| SG240517P00021000 | 2024-04-29 1:55PM EDT | 21.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 276 | 25.00% |
| SG240517P00022000 | 2024-04-29 3:51PM EDT | 22.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 15 | 442 | 12.50% |
| SG240517P00023000 | 2024-04-26 3:20PM EDT | 23.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 25 | 50 | 6.25% |
| SG240517P00024000 | 2024-04-29 1:02PM EDT | 24.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 561 | 714 | 3.13% |
| SG240517P00025000 | 2024-04-29 1:23PM EDT | 25.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 5 | 108 | 0.00% |
| SG240517P00026000 | 2024-04-26 12:00PM EDT | 26.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 30 | 51 | 0.00% |
| SG240517P00027000 | 2024-04-26 12:50PM EDT | 27.00 | 3.50 | 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.