NYSE - Delayed Quote USD

Sweetgreen, Inc. (SG)

Compare
31.54 -2.15 (-6.38%)
At close: June 14 at 4:03 PM EDT
31.60 +0.06 (+0.19%)
After hours: June 14 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SG240621C00015000 6/12/2024 1:30 PM 15 19.50 16.40 18.50 0.00 0.00% 3 0 516.02%
SG240621C00017000 5/14/2024 3:33 PM 17 15.68 16.60 17.80 0.00 0.00% - 10 676.17%
SG240621C00018000 6/4/2024 4:01 PM 18 12.71 13.30 15.60 0.00 0.00% 1 2 412.11%
SG240621C00019000 5/28/2024 7:54 PM 19 12.34 12.40 14.60 0.00 0.00% 2 4 388.09%
SG240621C00020000 5/30/2024 1:30 PM 20 10.00 11.40 13.60 0.00 0.00% 1 23 358.20%
SG240621C00021000 6/6/2024 2:08 PM 21 14.10 10.40 12.40 0.00 0.00% 3 26 317.19%
SG240621C00022000 6/6/2024 2:04 PM 22 13.20 9.20 11.40 0.00 0.00% 1 13 278.13%
SG240621C00023000 6/14/2024 7:58 PM 23 8.55 8.50 10.60 -0.71 -7.67% 1 44 281.25%
SG240621C00024000 5/31/2024 1:43 PM 24 6.50 7.40 9.40 0.00 0.00% 2 87 239.65%
SG240621C00025000 6/6/2024 2:23 PM 25 9.84 6.40 8.60 0.00 0.00% 2 84 225.20%
SG240621C00026000 6/5/2024 5:32 PM 26 9.10 5.40 7.50 0.00 0.00% 1 44 196.09%
SG240621C00027000 6/10/2024 7:09 PM 27 5.70 4.10 6.20 0.00 0.00% 2 82 144.92%
SG240621C00028000 6/10/2024 4:28 PM 28 5.60 3.50 4.70 0.00 0.00% 1 89 118.75%
SG240621C00029000 6/14/2024 4:06 PM 29 3.20 2.70 3.00 -1.64 -33.88% 1 34 75.39%
SG240621C00030000 6/14/2024 4:18 PM 30 2.33 1.90 2.10 -2.67 -53.40% 16 303 67.19%
SG240621C00031000 6/14/2024 7:47 PM 31 1.40 1.25 1.40 -1.61 -53.49% 32 164 64.55%
SG240621C00032000 6/14/2024 7:49 PM 32 0.84 0.75 0.85 -1.81 -68.30% 69 1,473 62.40%
SG240621C00033000 6/14/2024 7:56 PM 33 0.50 0.40 0.55 -1.22 -70.93% 26 252 63.48%
SG240621C00034000 6/14/2024 7:56 PM 34 0.30 0.20 0.30 -0.80 -72.73% 172 898 62.89%
SG240621C00035000 6/14/2024 7:49 PM 35 0.16 0.15 0.20 -0.49 -75.38% 125 1,378 69.14%
SG240621C00036000 6/14/2024 7:40 PM 36 0.10 0.05 0.15 -0.33 -76.74% 143 1,496 71.09%
SG240621C00037000 6/14/2024 6:54 PM 37 0.10 0.00 0.10 -0.20 -66.67% 85 1,242 71.09%
SG240621C00038000 6/14/2024 5:58 PM 38 0.05 0.00 0.50 -0.13 -72.22% 61 541 114.84%
SG240621C00039000 6/14/2024 7:10 PM 39 0.05 0.00 0.30 -0.05 -50.00% 3 218 111.33%
SG240621C00040000 6/14/2024 3:27 PM 40 0.07 0.00 0.40 0.02 40.00% 11 372 129.30%
SG240621C00041000 6/11/2024 7:56 PM 41 0.15 0.00 0.60 0.08 114.29% 7 39 153.52%
SG240621C00042000 6/12/2024 2:03 PM 42 0.18 0.00 0.50 0.00 0.00% 1 114 156.25%
SG240621C00043000 6/5/2024 6:54 PM 43 0.15 0.00 0.10 0.00 0.00% 1 13 121.88%
SG240621C00044000 6/7/2024 1:35 PM 44 0.09 0.00 0.55 -0.08 -47.06% 7 26 178.52%
SG240621C00045000 6/7/2024 7:17 PM 45 0.06 0.00 0.75 0.00 0.00% 5 55 201.56%
SG240621C00046000 5/21/2024 6:20 PM 46 0.15 0.00 0.50 0.00 0.00% - 2 191.41%
SG240621C00047000 6/12/2024 2:01 PM 47 0.16 0.00 0.25 0.00 0.00% 20 153 173.83%
SG240621C00049000 5/20/2024 3:04 PM 49 0.20 0.00 0.50 0.00 0.00% - 4 214.84%
SG240621C00050000 6/5/2024 6:43 PM 50 0.10 0.00 0.05 0.00 0.00% 1 11 153.13%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SG240621P00013000 5/10/2024 2:29 PM 13 0.05 0.00 0.05 0.00 0.00% - 2 296.88%
SG240621P00014000 5/10/2024 1:35 PM 14 0.05 0.00 0.05 0.00 0.00% - 12 271.88%
SG240621P00015000 5/16/2024 1:55 PM 15 0.04 0.00 0.05 0.00 0.00% 7 38 251.56%
SG240621P00016000 5/16/2024 1:55 PM 16 0.05 0.00 0.05 0.00 0.00% 3 77 231.25%
SG240621P00017000 5/21/2024 4:00 PM 17 0.38 0.00 0.05 0.00 0.00% 8 15 212.50%
SG240621P00018000 5/16/2024 7:05 PM 18 0.05 0.00 0.05 0.00 0.00% 2 1,891 193.75%
SG240621P00019000 5/9/2024 7:58 PM 19 0.80 0.00 0.05 0.00 0.00% 1 298 178.13%
SG240621P00020000 6/3/2024 3:11 PM 20 0.10 0.00 0.05 0.00 0.00% 5 282 160.94%
SG240621P00021000 5/10/2024 7:52 PM 21 0.15 0.00 0.15 0.00 0.00% 52 80 173.44%
SG240621P00022000 6/5/2024 6:29 PM 22 0.08 0.00 0.05 0.00 0.00% 117 175 131.25%
SG240621P00023000 5/31/2024 2:58 PM 23 0.15 0.00 0.15 0.00 0.00% 10 341 139.84%
SG240621P00024000 6/11/2024 2:23 PM 24 0.05 0.00 0.50 0.00 0.00% 7 54 161.72%
SG240621P00025000 6/3/2024 4:25 PM 25 0.34 0.00 0.05 0.00 0.00% 5 135 89.06%
SG240621P00026000 6/12/2024 7:13 PM 26 0.01 0.00 0.05 0.00 0.00% 1 130 76.56%
SG240621P00027000 6/11/2024 6:25 PM 27 0.06 0.00 0.50 0.00 0.00% 9 166 106.06%
SG240621P00028000 6/12/2024 7:27 PM 28 0.11 0.05 0.15 0.00 0.00% 1 255 67.58%
SG240621P00029000 6/14/2024 7:48 PM 29 0.25 0.15 0.25 0.15 150.00% 1 73 64.26%
SG240621P00030000 6/14/2024 5:30 PM 30 0.30 0.35 0.45 0.19 172.73% 40 1,406 62.50%
SG240621P00031000 6/14/2024 7:37 PM 31 0.70 0.65 0.75 0.43 159.26% 83 403 59.18%
SG240621P00032000 6/14/2024 6:25 PM 32 1.20 1.15 1.25 0.80 200.00% 97 510 58.59%
SG240621P00033000 6/14/2024 7:39 PM 33 1.80 1.80 1.95 0.84 87.50% 54 481 59.18%
SG240621P00034000 6/14/2024 6:29 PM 34 2.50 2.50 2.80 1.37 121.24% 51 113 57.03%
SG240621P00035000 6/14/2024 7:57 PM 35 3.65 3.50 3.70 1.77 94.15% 116 295 64.84%
SG240621P00036000 6/10/2024 1:43 PM 36 3.80 4.40 4.70 0.00 0.00% 34 314 69.14%
SG240621P00037000 6/6/2024 3:21 PM 37 3.80 5.30 5.90 0.00 0.00% 8 417 88.67%
SG240621P00038000 5/20/2024 6:37 PM 38 5.02 6.20 7.20 0.00 0.00% - 1 113.67%
SG240621P00039000 6/3/2024 7:24 PM 39 8.60 7.10 7.80 0.00 0.00% 1 1 137.11%
SG240621P00040000 6/7/2024 7:03 PM 40 7.90 8.10 8.60 0.00 0.00% 6 4 119.14%
SG240621P00042000 5/22/2024 2:30 PM 42 9.70 10.20 10.70 0.00 0.00% - 1 154.69%
SG240621P00043000 5/21/2024 1:55 PM 43 9.80 11.20 11.70 0.00 0.00% - 0 164.06%
SG240621P00044000 5/21/2024 2:16 PM 44 11.00 12.10 12.70 0.00 0.00% - 1 173.05%
SG240621P00045000 6/5/2024 7:23 PM 45 9.50 13.10 13.70 0.00 0.00% 5 3 181.64%
SG240621P00047000 6/5/2024 3:08 PM 47 14.60 15.10 15.70 0.00 0.00% 1 0 197.66%

Related Tickers

CAVA CAVA Group, Inc.
89.93
-2.80%
 
WING Wingstop Inc.
398.79
-1.97%
 
BROS Dutch Bros Inc.
38.12
-0.81%
 
SHAK Shake Shack Inc.
89.00
-4.29%
 
TXRH Texas Roadhouse, Inc.
167.43
-2.17%
 
DPZ Domino's Pizza, Inc.
521.41
-1.11%
 
PTLO Portillo's Inc.
10.16
-4.06%
 
CMG Chipotle Mexican Grill, Inc.
3,271.71
+0.20%
 
KRUS Kura Sushi USA, Inc.
82.70
-0.01%
 
EAT Brinker International, Inc.
67.47
-0.71%