Sweetgreen, Inc. (SG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SG250117C00002500 | 2024-03-21 10:52AM EDT | 2.50 | 22.00 | 17.60 | 20.20 | 0.00 | - | 1 | 3 | 0.00% |
| SG250117C00005000 | 2024-03-08 11:26AM EDT | 5.00 | 13.80 | 19.70 | 22.70 | 0.00 | - | 5 | 37 | 0.00% |
| SG250117C00007500 | 2024-06-18 2:16PM EDT | 7.50 | 24.10 | 21.80 | 22.50 | 0.00 | - | 5 | 267 | 120.31% |
| SG250117C00010000 | 2024-06-20 9:48AM EDT | 10.00 | 22.05 | 19.40 | 20.20 | 0.00 | - | 9 | 687 | 105.08% |
| SG250117C00012500 | 2024-06-18 3:57PM EDT | 12.50 | 19.60 | 17.00 | 18.80 | 0.00 | - | 3 | 88 | 107.81% |
| SG250117C00015000 | 2024-06-21 10:46AM EDT | 15.00 | 14.60 | 15.10 | 17.40 | 0.00 | - | 2 | 719 | 110.30% |
| SG250117C00017500 | 2024-06-13 12:18PM EDT | 17.50 | 17.57 | 13.10 | 15.10 | 0.00 | - | 100 | 814 | 98.29% |
| SG250117C00019000 | 2024-06-20 11:57AM EDT | 19.00 | 12.90 | 11.10 | 12.60 | 0.00 | - | 1 | 2 | 73.19% |
| SG250117C00020000 | 2024-06-17 9:50AM EDT | 20.00 | 12.94 | 10.40 | 11.90 | 0.00 | - | 10 | 1,353 | 72.80% |
| SG250117C00022500 | 2024-06-07 10:43AM EDT | 22.50 | 14.55 | 9.80 | 10.20 | 0.00 | - | 5 | 3,005 | 78.96% |
| SG250117C00024000 | 2024-05-13 10:02AM EDT | 24.00 | 13.10 | 12.30 | 13.10 | 0.00 | - | 1 | 1 | 128.27% |
| SG250117C00025000 | 2024-06-24 1:43PM EDT | 25.00 | 8.31 | 8.40 | 8.70 | 0.00 | - | 51 | 1,682 | 77.05% |
| SG250117C00026000 | 2024-06-05 2:10PM EDT | 26.00 | 12.82 | 7.80 | 8.20 | 0.00 | - | - | 7 | 76.15% |
| SG250117C00027000 | 2024-06-20 9:39AM EDT | 27.00 | 9.20 | 7.40 | 8.10 | 0.00 | - | 1 | 916 | 78.71% |
| SG250117C00028000 | 2024-06-17 9:46AM EDT | 28.00 | 8.50 | 6.90 | 7.20 | 0.00 | - | 1 | 2 | 75.37% |
| SG250117C00030000 | 2024-06-25 12:33PM EDT | 30.00 | 6.20 | 6.10 | 6.40 | 0.00 | - | 10 | 687 | 75.27% |
| SG250117C00031000 | 2024-06-17 12:17PM EDT | 31.00 | 6.30 | 5.70 | 6.00 | 0.00 | - | 2 | 8 | 74.80% |
| SG250117C00032000 | 2024-06-17 3:41PM EDT | 32.00 | 6.30 | 5.40 | 5.60 | 0.00 | - | 16 | 1,736 | 74.71% |
| SG250117C00033000 | 2024-06-20 1:02PM EDT | 33.00 | 5.55 | 5.00 | 5.30 | 0.00 | - | 13 | 40 | 74.37% |
| SG250117C00034000 | 2024-06-25 3:14PM EDT | 34.00 | 4.90 | 4.70 | 5.00 | 0.00 | - | 1 | 14 | 74.39% |
| SG250117C00035000 | 2024-06-24 11:58AM EDT | 35.00 | 4.38 | 4.40 | 4.70 | 0.00 | - | 2 | 281 | 74.21% |
| SG250117C00036000 | 2024-06-20 2:34PM EDT | 36.00 | 4.64 | 4.20 | 4.40 | 0.00 | - | 25 | 151 | 74.39% |
| SG250117C00037000 | 2024-06-20 11:14AM EDT | 37.00 | 5.00 | 3.90 | 4.10 | 0.00 | - | 10 | 24 | 73.83% |
| SG250117C00038000 | 2024-06-13 11:54AM EDT | 38.00 | 6.00 | 3.70 | 3.90 | 0.00 | - | 1 | 12 | 74.22% |
| SG250117C00039000 | 2024-06-21 9:47AM EDT | 39.00 | 3.51 | 3.40 | 3.70 | 0.00 | - | 40 | 40 | 73.90% |
| SG250117C00040000 | 2024-06-25 11:50AM EDT | 40.00 | 3.30 | 3.20 | 3.40 | 0.00 | - | 1 | 424 | 73.39% |
| SG250117C00041000 | 2024-06-14 3:44PM EDT | 41.00 | 4.28 | 3.00 | 3.30 | 0.00 | - | 20 | 39 | 73.90% |
| SG250117C00042000 | 2024-06-20 1:45PM EDT | 42.00 | 3.06 | 2.85 | 3.10 | 0.00 | - | 20 | 21 | 74.00% |
| SG250117C00043000 | 2024-06-20 2:15PM EDT | 43.00 | 3.02 | 2.70 | 2.85 | 0.00 | - | 200 | 208 | 73.66% |
| SG250117C00045000 | 2024-06-13 11:51AM EDT | 45.00 | 4.20 | 2.40 | 2.55 | 0.00 | - | 1 | 6 | 73.80% |
| SG250117C00046000 | 2024-06-13 2:04PM EDT | 46.00 | 4.10 | 2.25 | 2.40 | 0.00 | - | 11 | 144 | 73.71% |
| SG250117C00047000 | 2024-05-21 11:05AM EDT | 47.00 | 3.40 | 1.50 | 2.50 | 0.00 | - | - | 2 | 71.09% |
| SG250117C00049000 | 2024-06-17 11:10AM EDT | 49.00 | 2.25 | 1.90 | 2.05 | 0.00 | - | 100 | 113 | 74.07% |
| SG250117C00050000 | 2024-06-20 12:33PM EDT | 50.00 | 2.10 | 1.75 | 1.95 | 0.00 | - | 1 | 90 | 73.88% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SG250117P00002500 | 2024-06-05 1:41PM EDT | 2.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 626 | 178.13% |
| SG250117P00005000 | 2024-03-07 3:18PM EDT | 5.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 186 | 157.42% |
| SG250117P00007500 | 2024-06-21 9:30AM EDT | 7.50 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 601 | 106.25% |
| SG250117P00010000 | 2024-05-14 9:59AM EDT | 10.00 | 0.13 | 0.05 | 0.75 | 0.00 | - | 1 | 153 | 98.83% |
| SG250117P00012500 | 2024-05-24 3:55PM EDT | 12.50 | 0.35 | 0.15 | 0.80 | 0.00 | - | 2 | 352 | 83.89% |
| SG250117P00015000 | 2024-06-24 1:14PM EDT | 15.00 | 0.75 | 0.55 | 0.70 | 0.00 | - | 53 | 917 | 73.73% |
| SG250117P00017500 | 2024-06-24 1:13PM EDT | 17.50 | 1.23 | 1.00 | 1.15 | 0.00 | - | 77 | 1,960 | 71.63% |
| SG250117P00019000 | 2024-06-05 12:22PM EDT | 19.00 | 1.20 | 1.35 | 1.50 | 0.00 | - | 2 | 3 | 70.46% |
| SG250117P00020000 | 2024-06-24 12:00PM EDT | 20.00 | 1.83 | 1.65 | 1.80 | 0.00 | - | 3 | 114 | 70.34% |
| SG250117P00021000 | 2024-06-21 3:21PM EDT | 21.00 | 2.19 | 1.95 | 2.10 | 0.00 | - | 14 | 16 | 69.63% |
| SG250117P00022500 | 2024-06-21 11:48AM EDT | 22.50 | 2.73 | 2.45 | 2.60 | 0.00 | - | 2 | 267 | 68.60% |
| SG250117P00024000 | 2024-05-21 12:50PM EDT | 24.00 | 2.41 | 3.20 | 3.40 | 0.00 | - | - | 8 | 70.53% |
| SG250117P00025000 | 2024-06-25 3:52PM EDT | 25.00 | 3.50 | 3.50 | 4.10 | 0.00 | - | 3,019 | 1,010 | 70.92% |
| SG250117P00026000 | 2024-06-04 2:50PM EDT | 26.00 | 3.80 | 3.90 | 4.10 | 0.00 | - | 13 | 50 | 67.04% |
| SG250117P00027000 | 2024-06-21 11:48AM EDT | 27.00 | 4.70 | 4.40 | 4.60 | 0.00 | - | 2 | 1,945 | 66.77% |
| SG250117P00028000 | 2024-06-07 12:30PM EDT | 28.00 | 3.90 | 4.90 | 5.20 | 0.00 | - | 1 | 69 | 66.77% |
| SG250117P00029000 | 2024-06-20 11:14AM EDT | 29.00 | 5.30 | 5.40 | 5.70 | 0.00 | - | 20 | 52 | 65.87% |
| SG250117P00030000 | 2024-06-20 11:14AM EDT | 30.00 | 5.80 | 6.00 | 6.30 | 0.00 | - | 10 | 998 | 65.82% |
| SG250117P00031000 | 2024-06-20 11:14AM EDT | 31.00 | 6.40 | 6.60 | 6.90 | 0.00 | - | 10 | 24 | 65.50% |
| SG250117P00032000 | 2024-06-21 12:31PM EDT | 32.00 | 7.66 | 7.20 | 7.50 | 0.00 | - | 1 | 250 | 64.89% |
| SG250117P00033000 | 2024-06-20 11:14AM EDT | 33.00 | 7.60 | 7.90 | 8.20 | 0.00 | - | - | 10 | 65.16% |
| SG250117P00034000 | 2024-06-25 3:14PM EDT | 34.00 | 8.80 | 8.60 | 8.80 | 0.00 | - | 1 | 22 | 64.62% |
| SG250117P00035000 | 2024-06-12 10:13AM EDT | 35.00 | 7.20 | 9.30 | 9.50 | 0.00 | - | 6 | 77 | 64.40% |
| SG250117P00036000 | 2024-06-25 9:51AM EDT | 36.00 | 10.00 | 10.00 | 10.30 | 0.00 | - | 10 | 10 | 64.53% |
| SG250117P00039000 | 2024-06-13 1:28PM EDT | 39.00 | 9.80 | 12.10 | 12.50 | 0.00 | - | 69 | 93 | 62.45% |
| SG250117P00040000 | 2024-06-14 10:18AM EDT | 40.00 | 11.50 | 12.20 | 13.30 | 0.00 | - | 1 | 30 | 57.91% |
| SG250117P00041000 | 2024-06-13 12:38PM EDT | 41.00 | 11.30 | 13.70 | 14.10 | 0.00 | - | 67 | 85 | 62.06% |
| SG250117P00042000 | 2024-06-06 10:36AM EDT | 42.00 | 12.00 | 13.80 | 15.10 | 0.00 | - | - | 23 | 58.23% |
| SG250117P00043000 | 2024-06-05 2:57PM EDT | 43.00 | 12.00 | 14.60 | 15.80 | 0.00 | - | - | 13 | 56.69% |
| SG250117P00044000 | 2024-06-06 10:36AM EDT | 44.00 | 13.50 | 15.40 | 16.60 | 0.00 | - | - | 8 | 55.57% |
| SG250117P00045000 | 2024-06-05 11:13AM EDT | 45.00 | 15.10 | 16.90 | 17.50 | 0.00 | - | - | 1 | 60.38% |
© 2024 Yahoo. All rights reserved.