Schrödinger, Inc. (SDGR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SDGR240920C00015000 | 2024-06-10 10:59AM EDT | 15.00 | 6.70 | 4.60 | 4.80 | 0.00 | - | 4 | 7 | 70.61% |
| SDGR240920C00017500 | 2024-06-11 10:06AM EDT | 17.50 | 4.70 | 3.00 | 3.20 | 0.00 | - | 13 | 21 | 67.29% |
| SDGR240920C00020000 | 2024-06-21 3:38PM EDT | 20.00 | 1.95 | 1.85 | 2.00 | -0.10 | -4.88% | 11 | 89 | 65.04% |
| SDGR240920C00022500 | 2024-06-21 3:53PM EDT | 22.50 | 1.15 | 1.10 | 1.25 | -0.10 | -8.00% | 68 | 129 | 64.70% |
| SDGR240920C00025000 | 2024-06-21 3:11PM EDT | 25.00 | 0.70 | 0.65 | 0.75 | 0.00 | - | 91 | 310 | 64.50% |
| SDGR240920C00030000 | 2024-06-18 9:30AM EDT | 30.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 10 | 245 | 68.07% |
| SDGR240920C00035000 | 2024-06-06 11:04AM EDT | 35.00 | 0.41 | 0.05 | 0.40 | 0.00 | - | 1 | 3,116 | 78.13% |
| SDGR240920C00040000 | 2024-06-05 2:00PM EDT | 40.00 | 0.21 | 0.05 | 0.75 | 0.00 | - | 5 | 93 | 101.76% |
| SDGR240920C00045000 | 2024-05-23 10:46AM EDT | 45.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 11 | 87.11% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SDGR240920P00012500 | 2024-06-21 2:22PM EDT | 12.50 | 0.30 | 0.20 | 0.35 | +0.15 | +100.00% | 50 | 10 | 67.38% |
| SDGR240920P00015000 | 2024-06-18 3:59PM EDT | 15.00 | 0.65 | 0.65 | 0.80 | 0.00 | - | 18 | 144 | 63.09% |
| SDGR240920P00017500 | 2024-06-21 2:52PM EDT | 17.50 | 1.58 | 1.50 | 1.60 | +0.08 | +5.33% | 11 | 82 | 59.47% |
| SDGR240920P00020000 | 2024-06-20 2:01PM EDT | 20.00 | 2.85 | 2.80 | 2.95 | 0.00 | - | 5 | 434 | 57.81% |
| SDGR240920P00022500 | 2024-06-21 1:18PM EDT | 22.50 | 4.60 | 4.50 | 4.70 | +0.30 | +6.98% | 29 | 162 | 55.91% |
| SDGR240920P00025000 | 2024-06-21 11:56AM EDT | 25.00 | 6.60 | 5.30 | 6.80 | +0.75 | +12.82% | 10 | 145 | 60.16% |
| SDGR240920P00030000 | 2024-06-18 2:25PM EDT | 30.00 | 10.75 | 11.10 | 11.60 | 0.00 | - | 2 | 43 | 56.54% |
| SDGR240920P00035000 | 2024-05-02 12:25PM EDT | 35.00 | 12.74 | 13.20 | 15.70 | 0.00 | - | 2 | 48 | 0.00% |
| SDGR240920P00040000 | 2024-05-06 2:04PM EDT | 40.00 | 16.09 | 16.20 | 18.00 | 0.00 | - | 2 | 0 | 0.00% |
| SDGR240920P00045000 | 2024-02-29 10:31AM EDT | 45.00 | 18.70 | 17.90 | 18.40 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.