NYSE - Delayed Quote • USD
Sweetgreen, Inc. (SG)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:31 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SG240621C00018000 | 5/15/2024 6:36 PM | 18 | 14.63 | 12.60 | 16.50 | 0.00 | 0.00% | 1 | 2 | 164.84% |
| SG240621C00019000 | 4/26/2024 7:41 PM | 19 | 6.20 | 12.40 | 14.30 | 0.00 | 0.00% | 2 | 2 | 139.45% |
| SG240621C00020000 | 5/9/2024 7:41 PM | 20 | 4.92 | 11.50 | 12.90 | 0.00 | 0.00% | 12 | 24 | 118.26% |
| SG240621C00021000 | 5/10/2024 1:53 PM | 21 | 12.00 | 10.40 | 12.30 | 0.00 | 0.00% | 1 | 29 | 117.87% |
| SG240621C00022000 | 5/17/2024 1:30 PM | 22 | 10.03 | 9.50 | 11.20 | -1.07 | -9.64% | 4 | 14 | 107.72% |
| SG240621C00023000 | 5/10/2024 2:10 PM | 23 | 10.30 | 8.60 | 9.80 | 0.00 | 0.00% | 15 | 44 | 89.45% |
| SG240621C00024000 | 5/13/2024 2:00 PM | 24 | 9.22 | 7.60 | 8.90 | 0.00 | 0.00% | 3 | 87 | 83.20% |
| SG240621C00025000 | 5/17/2024 6:28 PM | 25 | 7.10 | 6.80 | 7.70 | -0.24 | -3.27% | 16 | 76 | 74.32% |
| SG240621C00026000 | 5/17/2024 4:56 PM | 26 | 6.25 | 6.00 | 6.50 | 0.16 | 2.63% | 8 | 35 | 65.63% |
| SG240621C00027000 | 5/17/2024 6:50 PM | 27 | 5.47 | 5.10 | 5.80 | -0.08 | -1.44% | 2 | 82 | 64.99% |
| SG240621C00028000 | 5/17/2024 1:55 PM | 28 | 4.70 | 4.40 | 4.70 | -0.10 | -2.08% | 34 | 109 | 59.28% |
| SG240621C00029000 | 5/17/2024 7:23 PM | 29 | 3.90 | 3.70 | 4.20 | 0.00 | 0.00% | 2 | 37 | 61.96% |
| SG240621C00030000 | 5/17/2024 2:14 PM | 30 | 3.10 | 3.10 | 3.30 | -0.56 | -15.30% | 60 | 120 | 58.20% |
| SG240621C00031000 | 5/17/2024 6:40 PM | 31 | 2.68 | 2.55 | 2.70 | -0.59 | -18.04% | 7 | 80 | 57.62% |
| SG240621C00032000 | 5/17/2024 7:01 PM | 32 | 2.07 | 2.05 | 2.20 | -0.27 | -11.54% | 175 | 246 | 57.13% |
| SG240621C00033000 | 5/16/2024 5:14 PM | 33 | 2.25 | 1.75 | 1.85 | 0.30 | 15.38% | 37 | 30 | 59.42% |
| SG240621C00034000 | 5/15/2024 7:38 PM | 34 | 1.80 | 1.40 | 1.50 | 0.29 | 19.21% | 1 | 96 | 59.42% |
| SG240621C00035000 | 5/17/2024 7:46 PM | 35 | 1.10 | 0.90 | 1.10 | -0.05 | -4.35% | 72 | 1,934 | 54.98% |
| SG240621C00036000 | 5/16/2024 4:38 PM | 36 | 1.15 | 0.85 | 0.95 | 0.15 | 15.00% | 8 | 13 | 59.03% |
| SG240621C00037000 | 5/16/2024 6:06 PM | 37 | 0.82 | 0.70 | 0.80 | 0.07 | 9.33% | 6 | 2 | 60.60% |
| SG240621C00038000 | 5/17/2024 1:58 PM | 38 | 0.60 | 0.55 | 0.65 | -0.10 | -14.29% | 13 | 4 | 61.08% |
| SG240621C00039000 | 5/15/2024 2:38 PM | 39 | 0.45 | 0.35 | 0.65 | 0.00 | 0.00% | 1 | 8 | 62.45% |
| SG240621C00040000 | 5/16/2024 6:11 PM | 40 | 0.40 | 0.35 | 0.45 | -0.01 | -2.44% | 31 | 35 | 62.89% |
| SG240621C00041000 | 5/13/2024 6:45 PM | 41 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 2 | 2 | 63.67% |
| SG240621C00045000 | 5/15/2024 5:21 PM | 45 | 0.15 | 0.10 | 0.25 | 0.00 | 0.00% | 14 | 29 | 69.14% |
| 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 | 123.44% |
| SG240621P00014000 | 5/10/2024 1:35 PM | 14 | 0.05 | 0.00 | 0.80 | 0.00 | 0.00% | - | 12 | 184.77% |
| SG240621P00015000 | 5/16/2024 1:55 PM | 15 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 38 | 104.69% |
| SG240621P00016000 | 5/16/2024 1:55 PM | 16 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 77 | 156.05% |
| SG240621P00017000 | 5/10/2024 1:36 PM | 17 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 15 | 144.24% |
| SG240621P00018000 | 5/16/2024 7:05 PM | 18 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 1,891 | 133.20% |
| SG240621P00019000 | 5/9/2024 7:58 PM | 19 | 0.80 | 0.00 | 0.75 | 0.00 | 0.00% | 307 | 298 | 122.66% |
| SG240621P00020000 | 5/10/2024 5:29 PM | 20 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 40 | 282 | 112.60% |
| SG240621P00021000 | 5/10/2024 7:52 PM | 21 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 80 | 103.03% |
| SG240621P00022000 | 5/15/2024 2:40 PM | 22 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 74 | 93.75% |
| SG240621P00023000 | 5/17/2024 2:42 PM | 23 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 1 | 341 | 72.07% |
| SG240621P00024000 | 5/15/2024 2:53 PM | 24 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 7 | 50 | 60.16% |
| SG240621P00025000 | 5/17/2024 7:37 PM | 25 | 0.25 | 0.15 | 0.25 | 0.05 | 25.00% | 2 | 116 | 56.93% |
| SG240621P00026000 | 5/17/2024 2:19 PM | 26 | 0.35 | 0.30 | 0.40 | 0.00 | 0.00% | 6 | 51 | 58.30% |
| SG240621P00027000 | 5/17/2024 1:32 PM | 27 | 0.50 | 0.45 | 0.55 | 0.00 | 0.00% | 1 | 152 | 56.93% |
| SG240621P00028000 | 5/17/2024 7:12 PM | 28 | 0.67 | 0.65 | 0.75 | -0.03 | -4.29% | 64 | 63 | 55.76% |
| SG240621P00029000 | 5/17/2024 4:25 PM | 29 | 1.00 | 0.90 | 1.00 | 0.00 | 0.00% | 1 | 46 | 54.39% |
| SG240621P00030000 | 5/17/2024 7:10 PM | 30 | 1.30 | 1.25 | 1.35 | -0.10 | -7.14% | 872 | 262 | 54.00% |
| SG240621P00031000 | 5/17/2024 2:39 PM | 31 | 1.90 | 1.65 | 1.80 | 0.16 | 9.20% | 3 | 195 | 53.71% |
| SG240621P00032000 | 5/17/2024 7:39 PM | 32 | 2.30 | 2.20 | 2.30 | 0.00 | 0.00% | 166 | 222 | 53.96% |
| SG240621P00033000 | 5/16/2024 5:12 PM | 33 | 2.55 | 2.80 | 2.95 | -0.11 | -4.14% | 61 | 23 | 54.93% |
| SG240621P00035000 | 5/16/2024 1:38 PM | 35 | 3.90 | 4.10 | 4.30 | 0.00 | 0.00% | 4 | 29 | 53.56% |
Related Tickers
CAVA CAVA Group, Inc.
77.28
-0.05%
BROS Dutch Bros Inc.
36.70
-2.86%
CMG Chipotle Mexican Grill, Inc.
3,213.43
+2.15%
MCD McDonald's Corporation
272.38
-0.41%
WING Wingstop Inc.
386.28
-0.69%
SBUX Starbucks Corporation
77.85
+3.41%
SHAK Shake Shack Inc.
99.16
-2.27%
LKNCY Luckin Coffee Inc.
21.38
-1.43%
DPZ Domino's Pizza, Inc.
513.03
-0.05%
CAKE The Cheesecake Factory Incorporated
38.44
-5.53%