Sweetgreen, Inc. (SG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SG240719C00007000 | 2023-12-27 3:25PM EDT | 7.00 | 4.70 | 3.80 | 4.00 | 0.00 | - | 3 | 3 | 0.00% |
| SG240719C00009000 | 2024-02-05 11:42AM EDT | 9.00 | 2.76 | 9.10 | 11.10 | 0.00 | - | 1 | 1 | 0.00% |
| SG240719C00010000 | 2024-05-29 9:46AM EDT | 10.00 | 20.00 | 18.90 | 21.20 | 0.00 | - | 1 | 6 | 343.36% |
| SG240719C00011000 | 2024-05-09 3:32PM EDT | 11.00 | 13.08 | 21.00 | 22.50 | 0.00 | - | 1 | 274 | 574.90% |
| SG240719C00012000 | 2024-05-21 3:17PM EDT | 12.00 | 18.90 | 16.20 | 19.30 | 0.00 | - | 10 | 18 | 253.91% |
| SG240719C00013000 | 2024-05-10 9:53AM EDT | 13.00 | 20.22 | 19.00 | 20.90 | 0.00 | - | 2 | 981 | 506.45% |
| SG240719C00014000 | 2024-04-09 12:16PM EDT | 14.00 | 9.90 | 8.40 | 12.10 | 0.00 | - | 100 | 201 | 0.00% |
| SG240719C00015000 | 2024-05-09 9:48AM EDT | 15.00 | 8.40 | 17.10 | 18.90 | 0.00 | - | 20 | 452 | 440.23% |
| SG240719C00016000 | 2024-06-06 1:30PM EDT | 16.00 | 18.90 | 13.10 | 13.70 | 0.00 | - | 3 | 497 | 132.81% |
| SG240719C00017000 | 2024-06-17 3:47PM EDT | 17.00 | 13.53 | 11.90 | 14.50 | 0.00 | - | 10 | 369 | 206.25% |
| SG240719C00018000 | 2024-06-25 2:52PM EDT | 18.00 | 11.40 | 11.00 | 13.10 | -0.35 | -2.98% | 25 | 617 | 178.32% |
| SG240719C00019000 | 2024-05-31 12:21PM EDT | 19.00 | 10.93 | 10.00 | 10.80 | 0.00 | - | 25 | 559 | 99.41% |
| SG240719C00020000 | 2024-06-17 11:51AM EDT | 20.00 | 10.00 | 9.20 | 10.40 | 0.00 | - | 5 | 942 | 130.66% |
| SG240719C00021000 | 2024-06-06 9:32AM EDT | 21.00 | 14.20 | 8.10 | 8.80 | 0.00 | - | 1 | 553 | 86.33% |
| SG240719C00022000 | 2024-06-07 9:40AM EDT | 22.00 | 14.10 | 7.10 | 9.60 | 0.00 | - | 1 | 384 | 138.38% |
| SG240719C00023000 | 2024-06-18 2:41PM EDT | 23.00 | 8.85 | 6.20 | 8.40 | 0.00 | - | 1 | 147 | 121.68% |
| SG240719C00024000 | 2024-06-25 9:38AM EDT | 24.00 | 5.00 | 5.00 | 5.70 | 0.00 | - | 1 | 375 | 75.88% |
| SG240719C00025000 | 2024-06-25 10:54AM EDT | 25.00 | 4.60 | 4.20 | 5.10 | -0.70 | -13.21% | 12 | 672 | 61.91% |
| SG240719C00026000 | 2024-06-25 10:03AM EDT | 26.00 | 4.08 | 3.80 | 4.80 | -0.60 | -12.82% | 3 | 162 | 81.15% |
| SG240719C00027000 | 2024-06-20 1:56PM EDT | 27.00 | 3.50 | 3.00 | 3.50 | 0.00 | - | 67 | 178 | 65.72% |
| SG240719C00028000 | 2024-06-21 3:34PM EDT | 28.00 | 2.57 | 2.45 | 2.60 | 0.00 | - | 12 | 182 | 61.72% |
| SG240719C00029000 | 2024-06-25 2:51PM EDT | 29.00 | 1.97 | 1.90 | 2.00 | +0.07 | +3.68% | 19 | 223 | 60.45% |
| SG240719C00030000 | 2024-06-25 3:25PM EDT | 30.00 | 1.40 | 1.45 | 1.55 | -0.05 | -3.45% | 77 | 473 | 60.50% |
| SG240719C00031000 | 2024-06-25 3:46PM EDT | 31.00 | 1.08 | 1.10 | 1.25 | +0.03 | +2.86% | 24 | 319 | 62.01% |
| SG240719C00032000 | 2024-06-25 3:18PM EDT | 32.00 | 0.85 | 0.80 | 0.95 | +0.05 | +6.25% | 150 | 295 | 61.82% |
| SG240719C00033000 | 2024-06-25 2:21PM EDT | 33.00 | 0.75 | 0.60 | 0.65 | +0.15 | +25.00% | 35 | 1,270 | 61.04% |
| SG240719C00034000 | 2024-06-25 10:09AM EDT | 34.00 | 0.60 | 0.40 | 0.55 | +0.15 | +33.33% | 4 | 390 | 62.31% |
| SG240719C00035000 | 2024-06-25 1:43PM EDT | 35.00 | 0.35 | 0.30 | 0.40 | +0.08 | +29.63% | 113 | 591 | 62.89% |
| SG240719C00036000 | 2024-06-25 3:34PM EDT | 36.00 | 0.23 | 0.20 | 0.30 | -0.04 | -14.81% | 4 | 321 | 62.99% |
| SG240719C00037000 | 2024-06-24 9:37AM EDT | 37.00 | 0.26 | 0.15 | 0.25 | 0.00 | - | 10 | 351 | 65.04% |
| SG240719C00038000 | 2024-06-25 3:25PM EDT | 38.00 | 0.20 | 0.10 | 0.20 | +0.05 | +33.33% | 3 | 428 | 65.82% |
| SG240719C00039000 | 2024-06-24 12:36PM EDT | 39.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 22 | 409 | 65.23% |
| SG240719C00040000 | 2024-06-24 1:38PM EDT | 40.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 104 | 562 | 66.02% |
| SG240719C00041000 | 2024-06-21 3:50PM EDT | 41.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 58 | 89 | 103.71% |
| SG240719C00042000 | 2024-06-21 9:53AM EDT | 42.00 | 0.07 | 0.00 | 1.05 | 0.00 | - | 51 | 137 | 113.48% |
| SG240719C00043000 | 2024-06-24 10:14AM EDT | 43.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 50 | 123 | 98.63% |
| SG240719C00044000 | 2024-06-17 2:06PM EDT | 44.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 17 | 19 | 82.03% |
| SG240719C00045000 | 2024-06-24 2:20PM EDT | 45.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 107.03% |
| SG240719C00046000 | 2024-06-17 3:12PM EDT | 46.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 12 | 97.07% |
| SG240719C00047000 | 2024-06-17 3:14PM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 44 | 44 | 50.00% |
| SG240719C00048000 | 2024-06-20 2:49PM EDT | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 50.00% |
| SG240719C00049000 | 2024-05-21 3:17PM EDT | 49.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | - | 0 | 133.59% |
| SG240719C00050000 | 2024-06-14 11:01AM EDT | 50.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 10 | 137 | 125.98% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SG240719P00005000 | 2024-03-13 2:38PM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 400 | 1,558 | 290.63% |
| SG240719P00006000 | 2024-04-23 10:23AM EDT | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 130 | 50.00% |
| SG240719P00007000 | 2023-12-06 10:33AM EDT | 7.00 | 0.55 | 0.10 | 0.60 | 0.00 | - | 50 | 190 | 367.58% |
| SG240719P00008000 | 2024-02-23 10:50AM EDT | 8.00 | 0.40 | 0.00 | 1.30 | 0.00 | - | 5 | 186 | 391.41% |
| SG240719P00009000 | 2024-03-19 9:56AM EDT | 9.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 55 | 310.94% |
| SG240719P00010000 | 2024-05-16 12:46PM EDT | 10.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 5,393 | 260.55% |
| SG240719P00011000 | 2024-03-04 3:40PM EDT | 11.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 1 | 91 | 180.47% |
| SG240719P00012000 | 2024-05-10 2:02PM EDT | 12.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 83 | 175.78% |
| SG240719P00013000 | 2024-04-10 9:48AM EDT | 13.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 143 | 151.56% |
| SG240719P00014000 | 2024-06-18 11:37AM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 205 | 50.00% |
| SG240719P00015000 | 2024-05-20 9:30AM EDT | 15.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 10 | 329 | 188.28% |
| SG240719P00016000 | 2024-05-29 10:43AM EDT | 16.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 13 | 273 | 157.03% |
| SG240719P00017000 | 2024-06-17 3:12PM EDT | 17.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 81 | 404 | 143.55% |
| SG240719P00018000 | 2024-05-13 11:20AM EDT | 18.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 204 | 144.92% |
| SG240719P00019000 | 2024-05-10 11:48AM EDT | 19.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 3 | 95 | 138.67% |
| SG240719P00020000 | 2024-06-24 11:44AM EDT | 20.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 50 | 236 | 69.53% |
| SG240719P00021000 | 2024-06-17 2:06PM EDT | 21.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 34 | 248 | 81.84% |
| SG240719P00022000 | 2024-06-24 11:46AM EDT | 22.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 3 | 272 | 72.27% |
| SG240719P00023000 | 2024-06-24 9:37AM EDT | 23.00 | 0.21 | 0.10 | 0.20 | 0.00 | - | 10 | 110 | 66.02% |
| SG240719P00024000 | 2024-06-25 10:28AM EDT | 24.00 | 0.25 | 0.15 | 0.25 | -0.09 | -26.47% | 6 | 87 | 61.13% |
| SG240719P00025000 | 2024-06-25 1:34PM EDT | 25.00 | 0.35 | 0.30 | 0.40 | -0.12 | -25.53% | 2 | 202 | 61.33% |
| SG240719P00026000 | 2024-06-25 2:47PM EDT | 26.00 | 0.50 | 0.45 | 0.55 | -0.21 | -29.58% | 1,034 | 541 | 58.40% |
| SG240719P00027000 | 2024-06-25 3:40PM EDT | 27.00 | 0.85 | 0.70 | 0.80 | -0.14 | -14.14% | 34 | 569 | 57.32% |
| SG240719P00028000 | 2024-06-25 3:40PM EDT | 28.00 | 1.20 | 1.00 | 1.15 | -0.05 | -4.00% | 63 | 211 | 56.06% |
| SG240719P00029000 | 2024-06-24 2:10PM EDT | 29.00 | 1.95 | 1.50 | 1.60 | 0.00 | - | 1 | 386 | 56.74% |
| SG240719P00030000 | 2024-06-25 1:42PM EDT | 30.00 | 2.05 | 1.95 | 2.15 | -0.38 | -15.64% | 144 | 3,127 | 55.18% |
| SG240719P00031000 | 2024-06-25 11:32AM EDT | 31.00 | 2.95 | 2.65 | 2.80 | -0.25 | -7.81% | 22 | 376 | 56.45% |
| SG240719P00032000 | 2024-06-25 1:46PM EDT | 32.00 | 3.30 | 3.30 | 3.60 | -0.55 | -14.29% | 6 | 155 | 56.74% |
| SG240719P00033000 | 2024-06-21 10:47AM EDT | 33.00 | 4.59 | 3.60 | 4.40 | 0.00 | - | 1 | 1,460 | 63.77% |
| SG240719P00034000 | 2024-06-20 2:46PM EDT | 34.00 | 4.90 | 4.90 | 5.90 | 0.00 | - | 2 | 631 | 72.07% |
| SG240719P00035000 | 2024-06-21 2:42PM EDT | 35.00 | 6.50 | 4.90 | 6.80 | 0.00 | - | 7 | 74 | 96.48% |
| SG240719P00036000 | 2024-06-17 3:49PM EDT | 36.00 | 6.30 | 5.80 | 7.10 | 0.00 | - | 2 | 72 | 71.68% |
| SG240719P00037000 | 2024-06-17 3:49PM EDT | 37.00 | 7.15 | 7.00 | 8.40 | 0.00 | - | 2 | 6 | 93.65% |
| SG240719P00038000 | 2024-05-20 2:36PM EDT | 38.00 | 5.70 | 6.70 | 8.50 | 0.00 | - | - | 2 | 0.00% |
| SG240719P00039000 | 2024-06-05 3:27PM EDT | 39.00 | 5.30 | 9.50 | 10.40 | 0.00 | - | - | 4 | 78.81% |
| SG240719P00040000 | 2024-06-21 3:09PM EDT | 40.00 | 11.25 | 9.00 | 11.30 | 0.00 | - | 5 | 2 | 106.64% |
| SG240719P00042000 | 2024-06-06 10:32AM EDT | 42.00 | 8.50 | 10.70 | 14.00 | 0.00 | - | - | 3 | 151.76% |
| SG240719P00045000 | 2024-06-07 12:28PM EDT | 45.00 | 11.40 | 14.10 | 17.70 | 0.00 | - | 3 | 1 | 101.17% |
| SG240719P00049000 | 2024-05-21 3:17PM EDT | 49.00 | 18.20 | 19.40 | 20.10 | 0.00 | - | - | 0 | 90.63% |
© 2024 Yahoo. All rights reserved.