NYSE - Delayed Quote USD
Sweetgreen, Inc. (SG)
At close: November 22 at 4:00 PM EST
After hours: 7:39 PM EST
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% |
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
CAVA CAVA Group, Inc.
145.00
+0.14%
SHAK Shake Shack Inc.
123.01
+0.46%
BROS Dutch Bros Inc.
51.20
-1.67%
WING Wingstop Inc.
337.60
-0.24%
CMG Chipotle Mexican Grill, Inc.
62.01
+3.38%
EAT Brinker International, Inc.
125.62
+1.54%
PBPB Potbelly Corporation
9.92
-0.50%
TXRH Texas Roadhouse, Inc.
194.90
+1.22%
SBUX Starbucks Corporation
102.50
+2.44%
DPZ Domino's Pizza, Inc.
453.35
+1.68%