Sweetgreen, Inc. (SG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
CallsforJuly 18, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SG250718C00012000 | 2024-03-22 11:22AM EDT | 12.00 | 14.50 | 10.60 | 11.90 | 0.00 | - | 3 | 3 | 0.00% |
| SG250718C00015000 | 2024-03-13 11:30AM EDT | 15.00 | 8.70 | 10.70 | 11.30 | 0.00 | - | 15 | 15 | 0.00% |
| SG250718C00017000 | 2024-03-20 1:09PM EDT | 17.00 | 10.50 | 7.40 | 9.30 | 0.00 | - | - | 1 | 0.00% |
| SG250718C00020000 | 2024-04-04 3:51PM EDT | 20.00 | 9.10 | 7.50 | 9.90 | 0.00 | - | 5 | 40 | 0.00% |
| SG250718C00022000 | 2024-05-20 11:16AM EDT | 22.00 | 15.70 | 14.10 | 15.50 | 0.00 | - | 8 | 6 | 75.98% |
| SG250718C00025000 | 2024-05-13 12:29PM EDT | 25.00 | 13.45 | 12.80 | 13.60 | 0.00 | - | 2 | 23 | 74.94% |
| SG250718C00027000 | 2024-05-01 9:30AM EDT | 27.00 | 5.70 | 11.80 | 12.60 | 0.00 | - | 15 | 16 | 74.07% |
| SG250718C00030000 | 2024-05-22 3:46PM EDT | 30.00 | 10.70 | 10.40 | 11.10 | 0.00 | - | 80 | 23 | 72.25% |
| SG250718C00032000 | 2024-05-22 9:41AM EDT | 32.00 | 9.10 | 9.60 | 10.40 | 0.00 | - | 2 | 31 | 72.22% |
| SG250718C00035000 | 2024-05-23 11:57AM EDT | 35.00 | 8.30 | 8.50 | 9.10 | 0.00 | - | 4 | 123 | 70.76% |
| SG250718C00037000 | 2024-05-22 12:59PM EDT | 37.00 | 8.18 | 7.90 | 8.60 | 0.00 | - | 1 | 2 | 71.18% |
| SG250718C00042000 | 2024-05-23 11:59AM EDT | 42.00 | 6.20 | 6.60 | 7.20 | 0.00 | - | 2 | 0 | 70.92% |
| SG250718C00050000 | 2024-05-13 10:07AM EDT | 50.00 | 5.59 | 5.00 | 5.70 | 0.00 | - | 10 | 10 | 71.44% |
PutsforJuly 18, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SG250718P00005000 | 2024-04-19 12:26PM EDT | 5.00 | 0.55 | 0.00 | 5.00 | 0.00 | - | 110 | 110 | 221.58% |
| SG250718P00010000 | 2024-05-21 1:21PM EDT | 10.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 22 | 58 | 70.12% |
| SG250718P00012000 | 2024-05-21 1:20PM EDT | 12.00 | 0.05 | 0.30 | 0.90 | 0.00 | - | 12 | 33 | 69.73% |
| SG250718P00015000 | 2024-05-21 10:11AM EDT | 15.00 | 1.20 | 1.00 | 1.45 | 0.00 | - | 1 | 18 | 69.53% |
| SG250718P00017000 | 2024-05-08 3:04PM EDT | 17.00 | 3.00 | 1.45 | 2.35 | 0.00 | - | 4 | 20 | 71.24% |
| SG250718P00020000 | 2024-05-21 10:18AM EDT | 20.00 | 2.50 | 2.25 | 2.60 | 0.00 | - | 1 | 42 | 64.40% |
| SG250718P00022000 | 2024-05-10 12:24PM EDT | 22.00 | 3.10 | 2.90 | 3.40 | 0.00 | - | 8 | 9 | 63.87% |
| SG250718P00025000 | 2024-05-13 11:05AM EDT | 25.00 | 4.40 | 4.10 | 4.70 | 0.00 | - | 1 | 4 | 63.01% |
| SG250718P00027000 | 2024-04-05 1:35PM EDT | 27.00 | 7.70 | 8.90 | 9.30 | 0.00 | - | 1 | 1 | 95.72% |
| SG250718P00030000 | 2024-03-21 3:18PM EDT | 30.00 | 9.70 | 11.60 | 12.00 | 0.00 | - | - | 6 | 102.20% |
| SG250718P00032000 | 2024-05-24 2:20PM EDT | 32.00 | 7.96 | 7.60 | 8.20 | +0.56 | +7.57% | 1 | 22 | 60.06% |
| SG250718P00035000 | 2024-05-13 1:03PM EDT | 35.00 | 9.00 | 9.20 | 10.40 | 0.00 | - | 2 | 2 | 59.84% |
| SG250718P00037000 | 2024-05-13 1:02PM EDT | 37.00 | 11.00 | 10.60 | 11.30 | 0.00 | - | 1 | 1 | 58.26% |
© 2024 Yahoo. All rights reserved.