NYSE - Delayed Quote USD
Sweetgreen, Inc. (SG)
14.05
+0.15
+(1.08%)
At close: June 6 at 4:00:02 PM EDT
14.19
+0.14
+(1.00%)
Pre-Market: 7:09:57 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SG250620C00005000 | 6/3/2025 10:49 AM | 5 | 8.11 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| SG250620C00006000 | 4/28/2025 2:26 PM | 6 | 13.20 | 5.80 | 8.80 | 0.00 | 0.00% | 6 | 3 | 505.08% |
| SG250620C00007000 | 4/28/2025 2:24 PM | 7 | 12.20 | 6.40 | 7.80 | 0.00 | 0.00% | 10 | 1 | 210.94% |
| SG250620C00008000 | 6/4/2025 3:27 PM | 8 | 7.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 42 | 0.00% |
| SG250620C00009000 | 5/19/2025 2:45 PM | 9 | 5.44 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 4 | 0.00% |
| SG250620C00010000 | 6/6/2025 11:16 AM | 10 | 3.97 | 0.00 | 0.00 | 0.00 | 0.00% | 300 | 0 | 0.00% |
| SG250620C00011000 | 6/5/2025 2:34 PM | 11 | 2.85 | 0.00 | 0.00 | 0.00 | 0.00% | 300 | 0 | 0.00% |
| SG250620C00012000 | 6/5/2025 1:42 PM | 12 | 2.20 | 0.00 | 0.00 | 0.00 | 0.00% | 73 | 231 | 0.00% |
| SG250620C00013000 | 6/6/2025 2:56 PM | 13 | 1.27 | 0.00 | 0.00 | 0.00 | 0.00% | 402 | 884 | 0.00% |
| SG250620C00014000 | 6/6/2025 3:10 PM | 14 | 0.78 | 0.00 | 0.00 | 0.00 | 0.00% | 115 | 0 | 0.00% |
| SG250620C00015000 | 6/6/2025 3:39 PM | 15 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 79 | 0 | 12.50% |
| SG250620C00016000 | 6/6/2025 3:49 PM | 16 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 63 | 1,528 | 25.00% |
| SG250620C00017000 | 6/6/2025 2:51 PM | 17 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 108 | 1,054 | 25.00% |
| SG250620C00018000 | 6/6/2025 3:58 PM | 18 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 5,307 | 25.00% |
| SG250620C00019000 | 6/6/2025 3:57 PM | 19 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 62 | 467 | 50.00% |
| SG250620C00020000 | 6/6/2025 3:36 PM | 20 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 355 | 50.00% |
| SG250620C00021000 | 6/4/2025 3:15 PM | 21 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 110 | 277 | 50.00% |
| SG250620C00022000 | 5/27/2025 3:32 PM | 22 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 94 | 282 | 50.00% |
| SG250620C00023000 | 5/29/2025 12:49 PM | 23 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 377 | 50.00% |
| SG250620C00024000 | 5/28/2025 3:12 PM | 24 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 100 | 50.00% |
| SG250620C00025000 | 6/2/2025 9:38 AM | 25 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| SG250620C00026000 | 5/20/2025 9:30 AM | 26 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 50.00% |
| SG250620C00027000 | 6/2/2025 9:38 AM | 27 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| SG250620C00028000 | 5/13/2025 2:51 PM | 28 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 8 | 50.00% |
| SG250620C00029000 | 5/5/2025 1:29 PM | 29 | 0.39 | 0.00 | 0.75 | 0.00 | 0.00% | 100 | 120 | 285.55% |
| SG250620C00030000 | 5/19/2025 2:08 PM | 30 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 56 | 50.00% |
| SG250620C00031000 | 5/19/2025 3:57 PM | 31 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 50.00% |
| SG250620C00032000 | 5/19/2025 2:34 PM | 32 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 50.00% |
| SG250620C00033000 | 4/30/2025 9:51 AM | 33 | 0.15 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 2 | 314.06% |
| SG250620C00034000 | 5/1/2025 1:34 PM | 34 | 0.15 | 0.00 | 0.70 | 0.00 | 0.00% | 166 | 169 | 321.88% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SG250620P00008000 | 5/30/2025 10:39 AM | 8 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 30 | 50.00% |
| SG250620P00009000 | 5/20/2025 11:51 AM | 9 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 36 | 50.00% |
| SG250620P00010000 | 6/6/2025 11:09 AM | 10 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 205 | 50.00% |
| SG250620P00011000 | 6/6/2025 2:44 PM | 11 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| SG250620P00012000 | 6/6/2025 3:39 PM | 12 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 98 | 1,178 | 25.00% |
| SG250620P00013000 | 6/6/2025 3:49 PM | 13 | 0.39 | 0.00 | 0.00 | 0.00 | 0.00% | 206 | 3,684 | 12.50% |
| SG250620P00014000 | 6/6/2025 3:54 PM | 14 | 0.77 | 0.00 | 0.00 | 0.00 | 0.00% | 57 | 0 | 0.78% |
| SG250620P00015000 | 6/6/2025 3:40 PM | 15 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 1,414 | 0.00% |
| SG250620P00016000 | 6/6/2025 11:20 AM | 16 | 2.40 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| SG250620P00017000 | 6/4/2025 10:31 AM | 17 | 2.72 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 125 | 0.00% |
| SG250620P00018000 | 6/3/2025 12:58 PM | 18 | 3.90 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 137 | 0.00% |
| SG250620P00019000 | 6/4/2025 9:37 AM | 19 | 4.80 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| SG250620P00020000 | 6/3/2025 12:59 PM | 20 | 5.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 130 | 0.00% |
| SG250620P00021000 | 6/6/2025 12:40 PM | 21 | 7.19 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| SG250620P00022000 | 5/14/2025 12:49 PM | 22 | 6.66 | 0.00 | 0.00 | 0.00 | 0.00% | 300 | 0 | 0.00% |
| SG250620P00023000 | 5/2/2025 10:06 AM | 23 | 4.20 | 9.10 | 9.90 | 0.00 | 0.00% | 8 | 3 | 248.05% |
| SG250620P00024000 | 5/8/2025 2:16 PM | 24 | 6.20 | 9.60 | 10.20 | 0.00 | 0.00% | 1 | 7 | 210.16% |
| SG250620P00025000 | 5/19/2025 1:18 PM | 25 | 10.51 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1 | 0.00% |
| SG250620P00026000 | 5/13/2025 12:58 PM | 26 | 10.52 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| SG250620P00027000 | 5/2/2025 11:26 AM | 27 | 7.20 | 13.10 | 13.80 | 0.00 | 0.00% | 10 | 0 | 287.89% |
| SG250620P00028000 | 5/2/2025 11:28 AM | 28 | 8.10 | 14.10 | 14.90 | 0.00 | 0.00% | 8 | 0 | 305.86% |
| SG250620P00029000 | 5/9/2025 9:32 AM | 29 | 12.00 | 14.80 | 15.40 | 0.00 | 0.00% | 1 | 0 | 233.59% |
| SG250620P00030000 | 5/14/2025 9:46 AM | 30 | 14.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| SG250620P00031000 | 4/28/2025 2:44 PM | 31 | 11.95 | 17.40 | 17.70 | 0.00 | 0.00% | 6 | 0 | 342.19% |
| SG250620P00032000 | 4/28/2025 2:47 PM | 32 | 12.90 | 18.10 | 18.70 | 0.00 | 0.00% | 6 | 5 | 325.39% |
| SG250620P00033000 | 4/28/2025 2:50 PM | 33 | 13.80 | 19.10 | 19.70 | 0.00 | 0.00% | 10 | 4 | 333.59% |
| SG250620P00034000 | 4/28/2025 2:52 PM | 34 | 14.85 | 20.10 | 20.80 | 0.00 | 0.00% | 4 | 6 | 350.20% |
Related Tickers
CAVA CAVA Group, Inc.
79.03
+0.89%
SHAK Shake Shack Inc.
129.19
+0.65%
BROS Dutch Bros Inc.
73.08
+0.08%
WING Wingstop Inc.
374.82
+0.85%
CMG Chipotle Mexican Grill, Inc.
52.50
-0.19%
PTLO Portillo's Inc.
11.59
+3.11%
TXRH Texas Roadhouse, Inc.
195.19
+1.83%
CBRL Cracker Barrel Old Country Store, Inc.
55.38
+3.26%
JACK Jack in the Box Inc.
20.29
+4.32%
EAT Brinker International, Inc.
171.65
+1.37%