Singapore markets open in 55 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
61,147.82 -1,219.27 (-1.95%) CMC Crypto 200
1,302.17 +7.50 (+0.58%)
Sweetgreen, Inc. (SG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SG240517C00013000 | 2024-04-19 10:41AM EDT | 13.00 | 8.18 | 10.00 | 12.50 | 0.00 | - | 1 | 1 | 397.66% |
| SG240517C00014000 | 2024-04-15 2:14PM EDT | 14.00 | 9.00 | 8.90 | 11.50 | 0.00 | - | 11 | 74 | 352.34% |
| SG240517C00015000 | 2024-04-17 11:28AM EDT | 15.00 | 6.16 | 8.00 | 10.40 | 0.00 | - | 200 | 450 | 317.19% |
| SG240517C00016000 | 2024-04-17 1:22PM EDT | 16.00 | 4.82 | 7.10 | 8.90 | 0.00 | - | - | 210 | 258.79% |
| SG240517C00017000 | 2024-04-19 12:35PM EDT | 17.00 | 4.00 | 6.20 | 7.80 | 0.00 | - | 1 | 101 | 228.91% |
| SG240517C00018000 | 2024-05-01 3:47PM EDT | 18.00 | 3.16 | 5.40 | 5.70 | 0.00 | - | 20 | 399 | 144.53% |
| SG240517C00019000 | 2024-05-03 9:30AM EDT | 19.00 | 3.60 | 4.60 | 4.90 | 0.00 | - | 3 | 220 | 146.09% |
| SG240517C00020000 | 2024-05-08 3:34PM EDT | 20.00 | 4.08 | 3.80 | 4.10 | +0.25 | +6.53% | 225 | 973 | 140.63% |
| SG240517C00021000 | 2024-05-08 3:17PM EDT | 21.00 | 3.29 | 3.10 | 3.40 | +0.23 | +7.52% | 2 | 784 | 138.87% |
| SG240517C00022000 | 2024-05-08 11:29AM EDT | 22.00 | 2.60 | 2.55 | 2.75 | -0.08 | -2.99% | 2 | 327 | 138.67% |
| SG240517C00023000 | 2024-05-08 3:17PM EDT | 23.00 | 2.17 | 2.05 | 2.20 | +0.18 | +9.05% | 28 | 182 | 138.18% |
| SG240517C00024000 | 2024-05-08 3:54PM EDT | 24.00 | 1.69 | 1.60 | 1.75 | +0.14 | +9.03% | 255 | 279 | 137.31% |
| SG240517C00025000 | 2024-05-08 2:57PM EDT | 25.00 | 1.40 | 1.30 | 1.40 | +0.12 | +9.38% | 120 | 2,382 | 140.04% |
| SG240517C00026000 | 2024-05-08 2:44PM EDT | 26.00 | 1.10 | 1.00 | 1.15 | -0.01 | -0.90% | 14 | 2,222 | 141.80% |
| SG240517C00027000 | 2024-05-08 1:52PM EDT | 27.00 | 0.90 | 0.80 | 0.90 | +0.10 | +12.50% | 27 | 2,166 | 143.16% |
| SG240517C00028000 | 2024-05-08 3:06PM EDT | 28.00 | 0.67 | 0.60 | 0.70 | +0.07 | +11.67% | 212 | 175 | 142.77% |
| SG240517C00029000 | 2024-05-08 3:54PM EDT | 29.00 | 0.51 | 0.50 | 0.55 | -0.02 | -3.77% | 231 | 433 | 145.70% |
| SG240517C00030000 | 2024-05-08 2:18PM EDT | 30.00 | 0.40 | 0.35 | 0.45 | -0.02 | -4.76% | 17 | 668 | 145.51% |
| SG240517C00031000 | 2024-05-08 10:44AM EDT | 31.00 | 0.35 | 0.30 | 0.40 | -0.02 | -5.41% | 1 | 151 | 151.56% |
| SG240517C00032000 | 2024-05-03 9:30AM EDT | 32.00 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 2 | 52 | 148.83% |
| SG240517C00033000 | 2024-05-07 1:50PM EDT | 33.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 2 | 13 | 150.78% |
| SG240517C00035000 | 2024-05-08 3:56PM EDT | 35.00 | 0.14 | 0.10 | 0.15 | -0.06 | -30.00% | 7 | 1,185 | 153.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SG240517P00011000 | 2024-05-06 9:30AM EDT | 11.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 11 | 339.06% |
| SG240517P00015000 | 2024-05-02 11:12AM EDT | 15.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | - | 3 | 190.23% |
| SG240517P00016000 | 2024-05-06 2:30PM EDT | 16.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 31 | 2,535 | 154.69% |
| SG240517P00017000 | 2024-05-08 2:38PM EDT | 17.00 | 0.10 | 0.15 | 0.25 | -0.30 | -75.00% | 4 | 59 | 150.00% |
| SG240517P00018000 | 2024-05-08 3:51PM EDT | 18.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 4 | 226 | 148.05% |
| SG240517P00019000 | 2024-05-08 1:10PM EDT | 19.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 7 | 255 | 146.09% |
| SG240517P00020000 | 2024-05-08 3:07PM EDT | 20.00 | 0.71 | 0.65 | 0.85 | +0.06 | +9.23% | 34 | 1,149 | 145.31% |
| SG240517P00021000 | 2024-05-08 3:39PM EDT | 21.00 | 0.90 | 0.95 | 1.10 | -0.24 | -21.05% | 20 | 375 | 140.82% |
| SG240517P00022000 | 2024-05-08 2:19PM EDT | 22.00 | 1.40 | 1.35 | 1.50 | -0.05 | -3.45% | 17 | 312 | 140.63% |
| SG240517P00023000 | 2024-05-08 3:56PM EDT | 23.00 | 2.00 | 1.80 | 1.95 | +0.12 | +6.38% | 36 | 222 | 138.18% |
| SG240517P00024000 | 2024-05-08 3:44PM EDT | 24.00 | 2.43 | 2.40 | 2.60 | -1.57 | -39.25% | 108 | 564 | 142.48% |
| SG240517P00025000 | 2024-05-08 10:26AM EDT | 25.00 | 3.20 | 3.00 | 3.20 | -0.12 | -3.61% | 3 | 106 | 140.04% |
| SG240517P00026000 | 2024-05-01 11:30AM EDT | 26.00 | 5.50 | 3.70 | 4.00 | 0.00 | - | 1 | 50 | 143.55% |
| SG240517P00027000 | 2024-04-30 11:05AM EDT | 27.00 | 4.30 | 4.50 | 4.70 | 0.00 | - | 1 | 2 | 143.16% |
| SG240517P00028000 | 2024-04-17 3:21PM EDT | 28.00 | 7.30 | 5.00 | 6.00 | 0.00 | - | 1 | 9 | 151.37% |
| SG240517P00030000 | 2024-04-16 2:17PM EDT | 30.00 | 8.75 | 6.30 | 7.40 | 0.00 | - | 24 | 24 | 101.95% |
© 2024 Yahoo. All rights reserved.