NYSE - Delayed Quote USD

Sweetgreen, Inc. (SG)

Compare
43.40 +2.15 (+5.21%)
At close: November 22 at 4:00 PM EST
43.43 +0.03 (+0.07%)
After hours: 7:39 PM EST

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SG241220C00020000 11/15/2024 5:09 PM 20 13.21 22.90 23.70 0.00 0.00% - 300 171.88%
SG241220C00025000 11/19/2024 2:30 PM 25 9.05 18.40 18.80 0.00 0.00% 200 396 117.97%
SG241220C00030000 11/22/2024 6:01 PM 30 13.38 13.50 13.90 2.68 25.05% 1 408 91.99%
SG241220C00031000 11/20/2024 6:53 PM 31 6.93 12.00 14.40 0.00 0.00% 1 11 112.06%
SG241220C00032000 11/22/2024 6:29 PM 32 11.64 11.60 12.40 4.99 75.04% 1 33 95.21%
SG241220C00033000 11/22/2024 7:42 PM 33 10.99 10.40 11.00 2.59 30.83% 4 134 72.46%
SG241220C00034000 11/22/2024 8:16 PM 34 10.55 9.70 10.10 3.05 40.67% 3 134 76.47%
SG241220C00035000 11/22/2024 8:43 PM 35 9.90 8.90 9.80 3.10 45.59% 16 107 86.91%
SG241220C00036000 11/22/2024 7:54 PM 36 8.37 8.00 8.30 2.17 35.00% 11 338 72.46%
SG241220C00037000 11/22/2024 8:32 PM 37 8.38 7.20 7.50 3.27 63.99% 24 331 71.78%
SG241220C00038000 11/22/2024 8:40 PM 38 7.25 6.40 8.20 2.55 54.26% 53 630 90.19%
SG241220C00039000 11/22/2024 5:22 PM 39 6.81 5.70 6.00 2.71 66.10% 6 497 69.97%
SG241220C00040000 11/22/2024 8:55 PM 40 5.30 5.00 5.30 1.70 47.22% 360 9,062 68.80%
SG241220C00041000 11/22/2024 8:40 PM 41 4.80 4.40 4.60 1.83 61.62% 23 403 67.77%
SG241220C00042000 11/22/2024 8:40 PM 42 4.50 3.80 4.10 1.80 66.67% 202 661 67.97%
SG241220C00043000 11/22/2024 8:34 PM 43 4.12 3.30 3.50 1.82 79.13% 44 421 67.04%
SG241220C00044000 11/22/2024 8:20 PM 44 3.00 2.85 3.10 1.00 50.00% 65 444 67.72%
SG241220C00045000 11/22/2024 8:58 PM 45 2.44 2.45 2.60 0.74 43.53% 2,798 840 66.89%
SG241220C00046000 11/22/2024 8:56 PM 46 2.10 2.10 3.50 0.75 55.56% 172 298 80.47%
SG241220C00050000 11/22/2024 8:48 PM 50 1.35 1.05 1.20 0.69 104.55% 1,191 8,084 67.48%
SG241220C00055000 11/22/2024 8:41 PM 55 0.50 0.40 0.55 0.27 117.39% 43 1,038 68.75%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SG241220P00020000 11/18/2024 7:19 PM 20 0.05 0.00 0.15 0.00 0.00% 26 68 134.77%
SG241220P00025000 11/22/2024 6:34 PM 25 0.05 0.00 0.05 0.00 0.00% 14 288 85.16%
SG241220P00030000 11/22/2024 8:57 PM 30 0.09 0.05 0.10 -0.06 -40.00% 23 681 69.92%
SG241220P00031000 11/21/2024 8:13 PM 31 0.20 0.05 0.20 0.00 0.00% 7 314 70.70%
SG241220P00032000 11/22/2024 7:39 PM 32 0.20 0.15 0.25 -0.10 -33.33% 57 242 71.68%
SG241220P00033000 11/22/2024 8:15 PM 33 0.25 0.20 0.25 -0.15 -37.50% 23 376 67.58%
SG241220P00034000 11/22/2024 8:13 PM 34 0.30 0.30 0.40 -0.25 -45.45% 55 222 69.04%
SG241220P00035000 11/22/2024 8:59 PM 35 0.40 0.40 0.50 -0.30 -42.86% 99 512 67.48%
SG241220P00036000 11/22/2024 8:39 PM 36 0.47 0.55 0.65 -0.51 -52.04% 149 501 66.99%
SG241220P00037000 11/22/2024 8:53 PM 37 0.75 0.70 0.85 -0.54 -41.86% 78 239 66.11%
SG241220P00038000 11/22/2024 8:42 PM 38 0.81 0.90 1.05 -0.79 -49.38% 44 368 64.94%
SG241220P00039000 11/22/2024 8:34 PM 39 1.00 1.20 1.35 -1.00 -50.00% 256 509 65.43%
SG241220P00040000 11/22/2024 8:52 PM 40 1.45 1.50 1.60 -1.00 -40.82% 148 587 64.01%
SG241220P00041000 11/22/2024 8:21 PM 41 1.65 1.85 2.00 -1.35 -45.00% 27 488 63.84%
SG241220P00042000 11/22/2024 8:42 PM 42 2.25 2.25 2.45 -1.20 -34.78% 249 69 63.62%
SG241220P00043000 11/22/2024 7:55 PM 43 2.40 2.30 2.90 -3.60 -60.00% 24 5 58.64%
SG241220P00044000 11/22/2024 8:58 PM 44 3.40 3.20 3.50 -1.40 -29.17% 148 29 63.04%
SG241220P00045000 11/22/2024 8:28 PM 45 3.59 2.70 4.00 -6.57 -64.67% 142 20 50.59%
SG241220P00046000 11/11/2024 8:35 PM 46 4.06 4.40 4.70 -3.44 -45.87% 1 1 62.40%
SG241220P00050000 11/8/2024 3:10 PM 50 10.80 7.40 7.70 0.00 0.00% 4 2 62.84%

Related Tickers