Sweetgreen, Inc. (SG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SG240816C00020000 | 2024-06-26 12:44PM EDT | 20.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SG240816C00022000 | 2024-06-28 12:34PM EDT | 22.00 | 8.50 | 0.00 | 0.00 | +0.60 | +7.59% | 4 | 0 | 0.00% |
| SG240816C00024000 | 2024-06-28 10:26AM EDT | 24.00 | 7.00 | 0.00 | 0.00 | +0.40 | +6.06% | 3 | 0 | 0.00% |
| SG240816C00025000 | 2024-06-26 1:40PM EDT | 25.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SG240816C00027000 | 2024-06-25 10:03AM EDT | 27.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SG240816C00028000 | 2024-06-28 10:48AM EDT | 28.00 | 4.60 | 0.00 | 0.00 | +1.00 | +27.78% | 14 | 0 | 0.00% |
| SG240816C00029000 | 2024-06-28 3:41PM EDT | 29.00 | 4.10 | 0.00 | 0.00 | +0.60 | +17.14% | 3 | 0 | 0.00% |
| SG240816C00030000 | 2024-06-28 3:59PM EDT | 30.00 | 3.64 | 0.00 | 0.00 | +0.34 | +10.30% | 20 | 0 | 0.00% |
| SG240816C00031000 | 2024-06-28 3:57PM EDT | 31.00 | 3.20 | 0.00 | 0.00 | +0.28 | +9.59% | 10 | 0 | 3.13% |
| SG240816C00032000 | 2024-06-27 10:09AM EDT | 32.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SG240816C00033000 | 2024-06-28 3:51PM EDT | 33.00 | 2.45 | 0.00 | 0.00 | +0.25 | +11.36% | 684 | 0 | 6.25% |
| SG240816C00034000 | 2024-06-28 2:53PM EDT | 34.00 | 2.19 | 0.00 | 0.00 | +0.57 | +35.19% | 70 | 0 | 6.25% |
| SG240816C00035000 | 2024-06-28 12:13PM EDT | 35.00 | 1.75 | 0.00 | 0.00 | +0.30 | +20.69% | 8 | 0 | 12.50% |
| SG240816C00036000 | 2024-06-26 9:39AM EDT | 36.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SG240816C00037000 | 2024-06-25 9:41AM EDT | 37.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SG240816C00038000 | 2024-06-28 3:57PM EDT | 38.00 | 1.23 | 0.00 | 0.00 | +0.09 | +7.89% | 5 | 0 | 12.50% |
| SG240816C00040000 | 2024-06-26 12:48PM EDT | 40.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SG240816P00020000 | 2024-06-26 1:31PM EDT | 20.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SG240816P00022000 | 2024-06-27 1:57PM EDT | 22.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SG240816P00023000 | 2024-06-28 3:49PM EDT | 23.00 | 0.75 | 0.00 | 0.00 | -0.10 | -11.76% | 22 | 0 | 25.00% |
| SG240816P00024000 | 2024-06-26 11:53AM EDT | 24.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SG240816P00025000 | 2024-06-28 2:59PM EDT | 25.00 | 1.25 | 0.00 | 0.00 | -0.45 | -26.47% | 8 | 0 | 12.50% |
| SG240816P00026000 | 2024-06-26 3:30PM EDT | 26.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| SG240816P00027000 | 2024-06-28 10:47AM EDT | 27.00 | 1.95 | 0.00 | 0.00 | -0.15 | -7.14% | 23 | 0 | 6.25% |
| SG240816P00028000 | 2024-06-27 3:32PM EDT | 28.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SG240816P00029000 | 2024-06-28 11:03AM EDT | 29.00 | 2.90 | 0.00 | 0.00 | -0.60 | -17.14% | 26 | 0 | 3.13% |
| SG240816P00030000 | 2024-06-28 10:52AM EDT | 30.00 | 3.34 | 0.00 | 0.00 | -0.77 | -18.73% | 10 | 0 | 0.39% |
| SG240816P00031000 | 2024-06-25 3:11PM EDT | 31.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SG240816P00032000 | 2024-06-25 2:23PM EDT | 32.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SG240816P00033000 | 2024-06-25 2:23PM EDT | 33.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.