Schrödinger, Inc. (SDGR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SDGR250117C00012500 | 2024-06-18 10:48AM EDT | 12.50 | 8.01 | 7.40 | 9.50 | 0.00 | - | 15 | 19 | 102.34% |
| SDGR250117C00015000 | 2024-06-21 3:58PM EDT | 15.00 | 5.79 | 5.70 | 5.90 | -0.44 | -7.06% | 27 | 17 | 71.73% |
| SDGR250117C00017500 | 2024-06-20 12:35PM EDT | 17.50 | 4.47 | 4.30 | 4.40 | 0.00 | - | 5 | 40 | 67.87% |
| SDGR250117C00020000 | 2024-06-21 9:45AM EDT | 20.00 | 3.20 | 3.10 | 3.30 | -0.70 | -17.95% | 1 | 63 | 65.23% |
| SDGR250117C00022500 | 2024-06-18 2:04PM EDT | 22.50 | 2.65 | 2.35 | 2.45 | 0.00 | - | 3 | 161 | 64.80% |
| SDGR250117C00025000 | 2024-06-21 11:36AM EDT | 25.00 | 1.75 | 1.70 | 1.85 | -0.25 | -12.50% | 2 | 178 | 64.11% |
| SDGR250117C00030000 | 2024-06-21 10:55AM EDT | 30.00 | 1.00 | 0.90 | 1.05 | -0.02 | -1.96% | 5 | 232 | 63.43% |
| SDGR250117C00035000 | 2024-06-21 3:02PM EDT | 35.00 | 0.60 | 0.50 | 0.60 | -0.19 | -24.05% | 8 | 110 | 63.33% |
| SDGR250117C00040000 | 2024-06-20 9:59AM EDT | 40.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 6 | 403 | 64.80% |
| SDGR250117C00045000 | 2024-06-13 1:35PM EDT | 45.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | 1 | 259 | 65.72% |
| SDGR250117C00050000 | 2024-06-13 10:19AM EDT | 50.00 | 0.27 | 0.05 | 0.35 | 0.00 | - | 1 | 149 | 70.02% |
| SDGR250117C00055000 | 2024-06-12 10:03AM EDT | 55.00 | 0.25 | 0.05 | 0.80 | 0.00 | - | 3 | 103 | 86.47% |
| SDGR250117C00060000 | 2024-04-29 10:23AM EDT | 60.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 111 | 90.23% |
| SDGR250117C00065000 | 2024-06-13 10:19AM EDT | 65.00 | 0.38 | 0.05 | 0.75 | 0.00 | - | 1 | 52 | 94.53% |
| SDGR250117C00070000 | 2024-05-24 10:02AM EDT | 70.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 97.36% |
| SDGR250117C00075000 | 2024-05-24 11:51AM EDT | 75.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 62 | 100.98% |
| SDGR250117C00080000 | 2024-03-12 12:34PM EDT | 80.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 1 | 158 | 101.66% |
| SDGR250117C00085000 | 2024-05-01 10:22AM EDT | 85.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 1 | 23 | 106.06% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SDGR250117P00012500 | 2024-06-10 10:02AM EDT | 12.50 | 0.55 | 0.75 | 0.90 | 0.00 | - | 2 | 46 | 64.31% |
| SDGR250117P00015000 | 2024-06-18 12:53PM EDT | 15.00 | 1.41 | 1.45 | 1.60 | 0.00 | - | 1 | 142 | 60.60% |
| SDGR250117P00017500 | 2024-06-07 1:46PM EDT | 17.50 | 2.58 | 2.50 | 2.60 | +0.92 | +55.42% | 1 | 10 | 58.01% |
| SDGR250117P00020000 | 2024-06-17 9:33AM EDT | 20.00 | 3.20 | 3.80 | 4.00 | 0.00 | - | 6 | 414 | 56.03% |
| SDGR250117P00022500 | 2024-06-18 11:57AM EDT | 22.50 | 5.30 | 5.40 | 5.60 | 0.00 | - | 2 | 160 | 53.71% |
| SDGR250117P00025000 | 2024-06-20 10:27AM EDT | 25.00 | 7.20 | 7.10 | 7.50 | 0.00 | - | 6 | 195 | 50.59% |
| SDGR250117P00030000 | 2024-06-18 1:58PM EDT | 30.00 | 11.18 | 11.50 | 11.70 | 0.00 | - | 3 | 728 | 50.64% |
| SDGR250117P00035000 | 2024-04-29 10:05AM EDT | 35.00 | 11.70 | 13.50 | 13.80 | 0.00 | - | 1 | 82 | 0.00% |
| SDGR250117P00040000 | 2024-05-17 1:25PM EDT | 40.00 | 17.28 | 18.90 | 19.90 | 0.00 | - | 2 | 10 | 0.00% |
| SDGR250117P00045000 | 2024-02-15 2:47PM EDT | 45.00 | 17.40 | 18.90 | 19.80 | 0.00 | - | 2 | 3 | 0.00% |
| SDGR250117P00050000 | 2024-04-04 9:31AM EDT | 50.00 | 24.83 | 25.60 | 28.20 | 0.00 | - | 1 | 0 | 0.00% |
| SDGR250117P00055000 | 2024-04-19 9:54AM EDT | 55.00 | 30.50 | 31.80 | 33.60 | 0.00 | - | 1 | 1 | 0.00% |
| SDGR250117P00060000 | 2024-06-20 3:02PM EDT | 60.00 | 40.60 | 40.50 | 43.10 | 0.00 | - | 754 | 424 | 97.56% |
| SDGR250117P00065000 | 2024-06-20 3:02PM EDT | 65.00 | 45.60 | 44.40 | 47.70 | 0.00 | - | 210 | 0 | 128.17% |
| SDGR250117P00070000 | 2024-06-20 2:51PM EDT | 70.00 | 52.30 | 49.40 | 52.40 | 0.00 | - | 4 | 0 | 124.95% |
| SDGR250117P00075000 | 2024-01-10 11:09AM EDT | 75.00 | 45.70 | 44.70 | 49.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.