NYSE - Delayed Quote • USD
Sweetgreen, Inc. (SG)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:13 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SG240517C00014000 | 4/15/2024 6:14 PM | 14 | 9.00 | 6.40 | 8.10 | 0.00 | 0.00% | 11 | 84 | 145.31% |
| SG240517C00015000 | 4/17/2024 3:28 PM | 15 | 6.16 | 5.70 | 6.50 | 0.00 | 0.00% | 200 | 450 | 114.06% |
| SG240517C00018000 | 4/17/2024 5:05 PM | 18 | 3.40 | 3.40 | 3.50 | 0.00 | 0.00% | 101 | 399 | 85.94% |
| SG240517C00019000 | 4/19/2024 6:06 PM | 19 | 2.78 | 2.70 | 2.85 | -0.92 | -24.86% | 5 | 204 | 83.89% |
| SG240517C00020000 | 4/18/2024 1:56 PM | 20 | 2.20 | 2.15 | 2.30 | 0.00 | 0.00% | 2 | 702 | 83.98% |
| SG240517C00021000 | 4/19/2024 5:32 PM | 21 | 1.75 | 1.70 | 1.80 | -0.15 | -7.89% | 9 | 16 | 83.59% |
| SG240517C00022000 | 4/19/2024 6:18 PM | 22 | 1.35 | 1.30 | 1.40 | -0.05 | -3.57% | 4 | 42 | 83.01% |
| SG240517C00023000 | 4/19/2024 4:10 PM | 23 | 0.99 | 0.95 | 1.10 | -0.26 | -20.80% | 2 | 26 | 82.42% |
| SG240517C00024000 | 4/19/2024 5:52 PM | 24 | 0.75 | 0.75 | 0.85 | -0.10 | -11.76% | 7 | 123 | 83.69% |
| SG240517C00025000 | 4/19/2024 5:42 PM | 25 | 0.60 | 0.55 | 0.65 | 0.00 | 0.00% | 11 | 335 | 83.50% |
| SG240517C00026000 | 4/19/2024 4:27 PM | 26 | 0.43 | 0.40 | 0.50 | -0.02 | -4.44% | 26 | 237 | 83.59% |
| SG240517C00027000 | 4/19/2024 4:09 PM | 27 | 0.30 | 0.30 | 0.40 | -0.15 | -33.33% | 4 | 134 | 84.96% |
| SG240517C00028000 | 4/16/2024 5:15 PM | 28 | 0.40 | 0.10 | 0.45 | 0.00 | 0.00% | 6 | 66 | 86.33% |
| SG240517C00029000 | 4/18/2024 3:20 PM | 29 | 0.40 | 0.05 | 0.25 | 0.00 | 0.00% | 1 | 441 | 80.47% |
| SG240517C00030000 | 4/18/2024 5:47 PM | 30 | 0.31 | 0.10 | 0.30 | 0.00 | 0.00% | 4 | 425 | 91.99% |
| SG240517C00031000 | 4/9/2024 4:59 PM | 31 | 0.45 | 0.05 | 0.40 | 0.00 | 0.00% | 1 | 68 | 100.59% |
| SG240517C00032000 | 4/12/2024 3:01 PM | 32 | 0.30 | 0.05 | 0.75 | 0.00 | 0.00% | 1 | 48 | 122.46% |
| SG240517C00033000 | 4/9/2024 5:42 PM | 33 | 0.50 | 0.00 | 0.75 | 0.00 | 0.00% | - | 10 | 126.07% |
| SG240517C00035000 | 4/18/2024 5:47 PM | 35 | 0.18 | 0.00 | 0.60 | 0.00 | 0.00% | 4 | 41 | 129.69% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SG240517P00011000 | 3/22/2024 4:58 PM | 11 | 0.05 | 0.00 | 0.60 | 0.00 | 0.00% | 11 | 11 | 171.09% |
| SG240517P00017000 | 4/19/2024 2:04 PM | 17 | 0.40 | 0.45 | 0.50 | -0.05 | -11.11% | 4 | 16 | 83.01% |
| SG240517P00018000 | 4/19/2024 7:40 PM | 18 | 0.73 | 0.65 | 0.75 | 0.03 | 4.29% | 1 | 25 | 80.27% |
| SG240517P00019000 | 4/19/2024 4:34 PM | 19 | 1.10 | 1.00 | 1.10 | 0.10 | 10.00% | 11 | 61 | 80.27% |
| SG240517P00020000 | 4/19/2024 4:31 PM | 20 | 1.45 | 1.40 | 1.50 | 0.05 | 3.57% | 22 | 1,094 | 78.32% |
| SG240517P00021000 | 4/19/2024 4:24 PM | 21 | 1.90 | 1.95 | 2.05 | -0.05 | -2.56% | 9 | 265 | 79.20% |
| SG240517P00022000 | 4/19/2024 7:34 PM | 22 | 2.63 | 2.55 | 2.65 | 0.33 | 14.35% | 3 | 111 | 78.61% |
| SG240517P00023000 | 4/17/2024 5:07 PM | 23 | 3.44 | 3.20 | 3.40 | 0.00 | 0.00% | 2 | 39 | 78.91% |
| SG240517P00024000 | 4/18/2024 2:37 PM | 24 | 3.60 | 3.90 | 4.40 | 0.00 | 0.00% | 1 | 91 | 83.69% |
| SG240517P00025000 | 4/18/2024 2:03 PM | 25 | 5.00 | 4.50 | 5.10 | 0.00 | 0.00% | 1 | 102 | 74.71% |
| SG240517P00026000 | 4/15/2024 5:04 PM | 26 | 4.90 | 5.60 | 6.10 | 0.00 | 0.00% | 1 | 45 | 86.82% |
| SG240517P00027000 | 4/3/2024 1:39 PM | 27 | 4.40 | 6.50 | 6.80 | 0.00 | 0.00% | 1 | 1 | 81.05% |
| SG240517P00028000 | 4/17/2024 7:21 PM | 28 | 7.30 | 7.30 | 7.70 | 0.00 | 0.00% | 1 | 9 | 74.22% |
| SG240517P00030000 | 4/16/2024 6:17 PM | 30 | 8.75 | 9.10 | 9.70 | 0.00 | 0.00% | 24 | 24 | 70.31% |
Related Tickers
SHAK Shake Shack Inc.
94.40
-0.87%
CAVA CAVA Group, Inc.
59.67
-2.98%
WING Wingstop Inc.
347.37
-2.53%
BROS Dutch Bros Inc.
29.97
-0.66%
PTLO Portillo's Inc.
12.11
+3.15%
KRUS Kura Sushi USA, Inc.
107.98
-0.97%
CAKE The Cheesecake Factory Incorporated
34.00
+0.56%
CMG Chipotle Mexican Grill, Inc.
2,869.11
-1.34%
FWRG First Watch Restaurant Group, Inc.
22.30
+0.45%
PZZA Papa John's International, Inc.
62.50
+1.87%