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 | 8.60 | 12.10 | 0.00 | - | 1 | 1 | 207.62% |
| SG240517C00014000 | 2024-04-15 2:14PM EDT | 14.00 | 9.00 | 7.50 | 11.00 | 0.00 | - | 11 | 74 | 175.39% |
| SG240517C00015000 | 2024-04-17 11:28AM EDT | 15.00 | 6.16 | 6.60 | 10.10 | 0.00 | - | 200 | 450 | 165.82% |
| SG240517C00016000 | 2024-04-17 1:22PM EDT | 16.00 | 4.82 | 5.40 | 9.10 | 0.00 | - | - | 210 | 137.70% |
| SG240517C00017000 | 2024-04-19 12:35PM EDT | 17.00 | 4.00 | 4.50 | 6.50 | 0.00 | - | 1 | 101 | 140.14% |
| SG240517C00018000 | 2024-04-17 1:05PM EDT | 18.00 | 3.40 | 4.50 | 5.40 | 0.00 | - | 101 | 399 | 76.17% |
| SG240517C00019000 | 2024-04-24 2:26PM EDT | 19.00 | 3.69 | 4.00 | 4.80 | 0.00 | - | 11 | 219 | 97.17% |
| SG240517C00020000 | 2024-04-25 3:52PM EDT | 20.00 | 3.50 | 3.50 | 3.70 | +0.60 | +20.69% | 8 | 712 | 91.60% |
| SG240517C00021000 | 2024-04-25 3:56PM EDT | 21.00 | 3.00 | 2.85 | 3.10 | +0.67 | +28.76% | 28 | 107 | 92.19% |
| SG240517C00022000 | 2024-04-24 3:01PM EDT | 22.00 | 1.65 | 2.30 | 2.40 | -0.11 | -6.25% | 2 | 347 | 88.96% |
| SG240517C00023000 | 2024-04-25 3:04PM EDT | 23.00 | 1.87 | 1.80 | 1.90 | +0.49 | +35.51% | 2 | 142 | 87.99% |
| SG240517C00024000 | 2024-04-24 12:37PM EDT | 24.00 | 1.10 | 1.40 | 1.50 | +0.10 | +10.00% | 7 | 272 | 87.94% |
| SG240517C00025000 | 2024-04-25 3:31PM EDT | 25.00 | 1.10 | 1.05 | 1.20 | +0.34 | +44.74% | 21 | 380 | 87.99% |
| SG240517C00026000 | 2024-04-25 3:00PM EDT | 26.00 | 0.75 | 0.80 | 0.90 | +0.05 | +7.14% | 5 | 284 | 87.40% |
| SG240517C00027000 | 2024-04-25 3:45PM EDT | 27.00 | 0.65 | 0.60 | 0.70 | +0.15 | +30.00% | 4 | 146 | 87.89% |
| SG240517C00028000 | 2024-04-16 1:15PM EDT | 28.00 | 0.40 | 0.45 | 0.55 | 0.00 | - | 6 | 66 | 88.67% |
| SG240517C00029000 | 2024-04-24 9:49AM EDT | 29.00 | 0.30 | 0.35 | 0.40 | 0.00 | - | 10 | 451 | 88.87% |
| SG240517C00030000 | 2024-04-25 3:48PM EDT | 30.00 | 0.30 | 0.15 | 0.30 | +0.05 | +20.00% | 2 | 425 | 83.98% |
| SG240517C00031000 | 2024-04-24 1:02PM EDT | 31.00 | 0.17 | 0.05 | 0.45 | 0.00 | - | 1 | 67 | 93.55% |
| SG240517C00032000 | 2024-04-12 11:01AM EDT | 32.00 | 0.30 | 0.05 | 0.60 | 0.00 | - | 1 | 48 | 107.23% |
| SG240517C00033000 | 2024-04-09 1:42PM EDT | 33.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | - | 10 | 120.31% |
| SG240517C00035000 | 2024-04-25 3:31PM EDT | 35.00 | 0.15 | 0.00 | 1.00 | -0.03 | -16.67% | 2 | 41 | 141.31% |
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 | 212.50% |
| SG240517P00016000 | 2024-04-22 11:34AM EDT | 16.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 8 | 10 | 94.73% |
| SG240517P00017000 | 2024-04-24 9:37AM EDT | 17.00 | 0.60 | 0.10 | 0.30 | 0.00 | - | 5 | 30 | 91.41% |
| SG240517P00018000 | 2024-04-24 3:46PM EDT | 18.00 | 0.40 | 0.25 | 0.45 | 0.00 | - | 2 | 21 | 91.80% |
| SG240517P00019000 | 2024-04-23 2:01PM EDT | 19.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 1 | 62 | 87.70% |
| SG240517P00020000 | 2024-04-25 3:05PM EDT | 20.00 | 0.79 | 0.70 | 0.80 | -0.16 | -16.84% | 16 | 1,107 | 86.43% |
| SG240517P00021000 | 2024-04-25 1:53PM EDT | 21.00 | 1.20 | 1.00 | 1.15 | -0.17 | -12.41% | 6 | 269 | 85.16% |
| SG240517P00022000 | 2024-04-25 3:04PM EDT | 22.00 | 1.50 | 1.50 | 1.55 | -0.39 | -20.63% | 141 | 519 | 85.94% |
| SG240517P00023000 | 2024-04-23 12:42PM EDT | 23.00 | 2.30 | 1.95 | 2.10 | 0.00 | - | 3 | 39 | 85.06% |
| SG240517P00024000 | 2024-04-24 2:02PM EDT | 24.00 | 3.00 | 2.55 | 2.65 | 0.00 | - | 5 | 91 | 83.89% |
| SG240517P00025000 | 2024-04-24 2:36PM EDT | 25.00 | 3.83 | 3.20 | 3.40 | 0.00 | - | 4 | 97 | 84.96% |
| SG240517P00026000 | 2024-04-25 3:11PM EDT | 26.00 | 3.80 | 3.80 | 4.10 | -0.40 | -9.52% | 1 | 45 | 80.18% |
| SG240517P00027000 | 2024-04-03 9:39AM EDT | 27.00 | 4.40 | 4.60 | 5.30 | 0.00 | - | 1 | 1 | 91.21% |
| SG240517P00028000 | 2024-04-17 3:21PM EDT | 28.00 | 7.30 | 5.50 | 5.80 | 0.00 | - | 1 | 9 | 82.81% |
| SG240517P00030000 | 2024-04-16 2:17PM EDT | 30.00 | 8.75 | 7.30 | 8.10 | 0.00 | - | 24 | 24 | 103.13% |
© 2024 Yahoo. All rights reserved.