Schrödinger, Inc. (SDGR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SDGR241220C00015000 | 2024-05-24 11:51AM EDT | 15.00 | 8.40 | 5.50 | 5.70 | 0.00 | - | 2 | 2 | 72.27% |
| SDGR241220C00017500 | 2024-06-18 1:14PM EDT | 17.50 | 4.60 | 2.70 | 4.50 | 0.00 | - | 10 | 11 | 57.62% |
| SDGR241220C00020000 | 2024-06-21 3:00PM EDT | 20.00 | 2.95 | 2.90 | 3.10 | -0.25 | -7.81% | 22 | 27 | 66.26% |
| SDGR241220C00022500 | 2024-06-21 12:32PM EDT | 22.50 | 2.15 | 2.15 | 2.25 | -1.25 | -36.76% | 17 | 9 | 65.82% |
| SDGR241220C00025000 | 2024-06-20 9:30AM EDT | 25.00 | 1.70 | 1.50 | 1.65 | 0.00 | - | 1 | 125 | 64.84% |
| SDGR241220C00027500 | 2024-06-06 3:58PM EDT | 27.50 | 2.85 | 1.05 | 1.25 | 0.00 | - | 1 | 1 | 64.75% |
| SDGR241220C00030000 | 2024-06-10 9:44AM EDT | 30.00 | 1.40 | 0.75 | 1.20 | 0.00 | - | 1 | 16 | 68.12% |
| SDGR241220C00032500 | 2024-06-13 3:25PM EDT | 32.50 | 1.10 | 0.55 | 1.20 | 0.00 | - | 7 | 12 | 72.07% |
| SDGR241220C00035000 | 2024-06-11 10:52AM EDT | 35.00 | 0.75 | 0.45 | 0.50 | 0.00 | - | 1 | 22 | 65.53% |
| SDGR241220C00037500 | 2024-06-13 9:45AM EDT | 37.50 | 0.70 | 0.25 | 0.40 | 0.00 | - | 1 | 113 | 64.31% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SDGR241220P00012500 | 2024-06-20 9:49AM EDT | 12.50 | 0.70 | 0.65 | 0.75 | 0.00 | - | 16 | 17 | 64.75% |
| SDGR241220P00015000 | 2024-06-06 9:47AM EDT | 15.00 | 0.80 | 1.35 | 1.50 | 0.00 | - | 14 | 17 | 62.65% |
| SDGR241220P00017500 | 2024-06-21 2:12PM EDT | 17.50 | 2.40 | 1.35 | 2.50 | +0.64 | +36.36% | 5 | 5 | 61.28% |
| SDGR241220P00020000 | 2024-06-21 3:57PM EDT | 20.00 | 3.70 | 2.40 | 3.80 | +0.22 | +6.32% | 1 | 430 | 58.30% |
| SDGR241220P00022500 | 2024-06-21 12:32PM EDT | 22.50 | 5.40 | 5.30 | 6.30 | +0.20 | +3.85% | 6 | 25 | 63.53% |
| SDGR241220P00025000 | 2024-06-18 9:47AM EDT | 25.00 | 6.65 | 7.10 | 9.10 | 0.00 | - | 1 | 4 | 71.02% |
| SDGR241220P00027500 | 2024-06-18 10:11AM EDT | 27.50 | 8.90 | 8.90 | 10.70 | 0.00 | - | 1 | 6 | 63.18% |
| SDGR241220P00030000 | 2024-06-18 2:25PM EDT | 30.00 | 11.05 | 11.40 | 13.70 | 0.00 | - | 2 | 3 | 76.56% |
| SDGR241220P00035000 | 2024-05-03 9:48AM EDT | 35.00 | 11.10 | 12.20 | 15.80 | 0.00 | - | 1 | 1 | 0.00% |
| SDGR241220P00037500 | 2024-05-15 2:22PM EDT | 37.50 | 14.60 | 16.60 | 17.30 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.