Sweetgreen, Inc. (SG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 8.80 | 11.30 | 0.00 | - | 1 | 1 | 308.98% |
| SG240517C00014000 | 2024-04-15 2:14PM EDT | 14.00 | 9.00 | 7.80 | 10.20 | 0.00 | - | 11 | 74 | 271.29% |
| SG240517C00015000 | 2024-04-17 11:28AM EDT | 15.00 | 6.16 | 6.90 | 9.30 | 0.00 | - | 200 | 450 | 252.34% |
| SG240517C00016000 | 2024-04-17 1:22PM EDT | 16.00 | 4.82 | 6.10 | 8.10 | 0.00 | - | - | 210 | 223.63% |
| SG240517C00017000 | 2024-04-19 12:35PM EDT | 17.00 | 4.00 | 5.30 | 6.10 | 0.00 | - | 1 | 101 | 158.20% |
| SG240517C00018000 | 2024-05-01 3:47PM EDT | 18.00 | 3.16 | 4.50 | 4.80 | 0.00 | - | 20 | 399 | 130.08% |
| SG240517C00019000 | 2024-05-03 9:30AM EDT | 19.00 | 3.60 | 3.70 | 4.00 | +0.55 | +18.03% | 3 | 217 | 124.22% |
| SG240517C00020000 | 2024-05-03 9:39AM EDT | 20.00 | 3.30 | 3.00 | 3.30 | +1.93 | +140.88% | 1 | 968 | 121.48% |
| SG240517C00021000 | 2024-05-03 9:30AM EDT | 21.00 | 2.35 | 2.50 | 2.65 | +0.60 | +34.29% | 3 | 784 | 122.07% |
| SG240517C00022000 | 2024-05-03 1:05PM EDT | 22.00 | 2.15 | 2.00 | 2.15 | +0.60 | +38.71% | 36 | 329 | 122.27% |
| SG240517C00023000 | 2024-05-03 1:24PM EDT | 23.00 | 1.65 | 1.55 | 1.75 | +0.35 | +26.92% | 12 | 193 | 122.17% |
| SG240517C00024000 | 2024-05-03 3:47PM EDT | 24.00 | 1.26 | 1.25 | 1.40 | +0.26 | +26.00% | 5 | 582 | 123.83% |
| SG240517C00025000 | 2024-05-03 3:57PM EDT | 25.00 | 1.00 | 0.95 | 1.15 | +0.25 | +33.33% | 32 | 2,495 | 124.71% |
| SG240517C00026000 | 2024-05-03 10:31AM EDT | 26.00 | 1.40 | 0.75 | 0.90 | +0.80 | +133.33% | 6 | 2,206 | 125.39% |
| SG240517C00027000 | 2024-05-03 12:30PM EDT | 27.00 | 0.65 | 0.60 | 0.75 | +0.20 | +44.44% | 4 | 2,163 | 128.32% |
| SG240517C00028000 | 2024-05-01 11:32AM EDT | 28.00 | 0.34 | 0.45 | 0.60 | 0.00 | - | 12 | 177 | 128.52% |
| SG240517C00029000 | 2024-05-02 9:49AM EDT | 29.00 | 0.16 | 0.35 | 0.50 | 0.00 | - | 40 | 439 | 130.66% |
| SG240517C00030000 | 2024-05-03 3:16PM EDT | 30.00 | 0.25 | 0.25 | 0.40 | +0.05 | +25.00% | 11 | 687 | 130.47% |
| SG240517C00031000 | 2024-04-30 3:31PM EDT | 31.00 | 0.24 | 0.05 | 0.40 | 0.00 | - | 5 | 151 | 127.34% |
| SG240517C00032000 | 2024-05-03 9:30AM EDT | 32.00 | 0.20 | 0.10 | 0.40 | -0.15 | -42.86% | 3 | 49 | 139.26% |
| SG240517C00033000 | 2024-04-09 1:42PM EDT | 33.00 | 0.50 | 0.00 | 0.85 | 0.00 | - | - | 10 | 168.95% |
| SG240517C00035000 | 2024-04-30 3:38PM EDT | 35.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 6 | 41 | 211.33% |
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 | 268.75% |
| SG240517P00015000 | 2024-05-02 11:12AM EDT | 15.00 | 0.15 | 0.00 | 0.35 | +0.15 | - | - | 3 | 144.92% |
| SG240517P00016000 | 2024-05-03 9:49AM EDT | 16.00 | 0.17 | 0.15 | 0.40 | -0.03 | -15.00% | 7 | 2,509 | 141.60% |
| SG240517P00017000 | 2024-05-03 9:30AM EDT | 17.00 | 0.40 | 0.15 | 0.35 | +0.05 | +14.29% | 3 | 56 | 117.58% |
| SG240517P00018000 | 2024-05-03 10:32AM EDT | 18.00 | 0.50 | 0.40 | 0.50 | -0.11 | -18.03% | 3 | 231 | 120.31% |
| SG240517P00019000 | 2024-05-03 10:09AM EDT | 19.00 | 0.62 | 0.65 | 0.80 | -1.03 | -62.42% | 8 | 232 | 122.27% |
| SG240517P00020000 | 2024-05-03 3:18PM EDT | 20.00 | 1.03 | 0.95 | 1.10 | -0.27 | -20.77% | 29 | 1,134 | 119.73% |
| SG240517P00021000 | 2024-05-03 12:38PM EDT | 21.00 | 1.35 | 1.35 | 1.50 | -0.40 | -22.86% | 1 | 349 | 118.95% |
| SG240517P00022000 | 2024-05-03 11:29AM EDT | 22.00 | 1.70 | 1.85 | 2.00 | -0.75 | -30.61% | 2 | 679 | 119.14% |
| SG240517P00023000 | 2024-05-03 2:57PM EDT | 23.00 | 2.54 | 2.40 | 2.60 | -1.05 | -29.25% | 171 | 50 | 119.14% |
| SG240517P00024000 | 2024-05-02 10:52AM EDT | 24.00 | 4.00 | 3.10 | 3.30 | 0.00 | - | 505 | 729 | 122.27% |
| SG240517P00025000 | 2024-05-01 3:27PM EDT | 25.00 | 4.85 | 3.80 | 4.10 | 0.00 | - | 1 | 107 | 124.71% |
| SG240517P00026000 | 2024-05-01 11:30AM EDT | 26.00 | 5.50 | 4.50 | 5.00 | 0.00 | - | 1 | 50 | 127.15% |
| SG240517P00027000 | 2024-04-30 11:05AM EDT | 27.00 | 4.30 | 5.00 | 5.80 | 0.00 | - | 1 | 2 | 114.26% |
| SG240517P00028000 | 2024-04-17 3:21PM EDT | 28.00 | 7.30 | 6.20 | 6.60 | 0.00 | - | 1 | 9 | 126.37% |
| SG240517P00030000 | 2024-04-16 2:17PM EDT | 30.00 | 8.75 | 8.10 | 8.50 | 0.00 | - | 24 | 24 | 138.48% |
© 2024 Yahoo. All rights reserved.