Schrödinger, Inc. (SDGR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SDGR260116C00012500 | 2024-06-18 9:54AM EDT | 12.50 | 10.10 | 8.80 | 9.70 | 0.00 | - | 125 | 136 | 74.66% |
| SDGR260116C00015000 | 2024-06-20 2:44PM EDT | 15.00 | 8.14 | 7.20 | 8.60 | 0.00 | - | 4 | 26 | 71.48% |
| SDGR260116C00017500 | 2024-06-21 10:33AM EDT | 17.50 | 7.00 | 6.70 | 7.00 | -0.75 | -9.68% | 1 | 37 | 70.51% |
| SDGR260116C00020000 | 2024-06-21 10:07AM EDT | 20.00 | 6.00 | 5.70 | 6.10 | -1.30 | -17.81% | 1 | 125 | 69.09% |
| SDGR260116C00022500 | 2024-06-20 1:35PM EDT | 22.50 | 5.10 | 4.00 | 5.30 | 0.00 | - | 4 | 66 | 63.18% |
| SDGR260116C00025000 | 2024-06-20 9:47AM EDT | 25.00 | 4.70 | 4.20 | 4.50 | 0.00 | - | 3 | 217 | 66.53% |
| SDGR260116C00030000 | 2024-06-20 3:24PM EDT | 30.00 | 3.20 | 3.10 | 5.90 | 0.00 | - | 3 | 182 | 78.37% |
| SDGR260116C00035000 | 2024-06-13 10:19AM EDT | 35.00 | 3.43 | 2.35 | 2.65 | 0.00 | - | 1 | 46 | 64.48% |
| SDGR260116C00040000 | 2024-06-11 3:23PM EDT | 40.00 | 2.65 | 1.80 | 2.10 | 0.00 | - | 4 | 31 | 64.11% |
| SDGR260116C00045000 | 2024-06-11 10:23AM EDT | 45.00 | 2.00 | 1.30 | 1.90 | 0.00 | - | 1 | 29 | 64.67% |
| SDGR260116C00050000 | 2024-06-20 2:31PM EDT | 50.00 | 1.25 | 1.10 | 1.85 | -0.05 | -3.85% | 1 | 94 | 67.24% |
| SDGR260116C00055000 | 2024-06-13 10:19AM EDT | 55.00 | 1.45 | 0.85 | 1.10 | 0.00 | - | 1 | 144 | 63.28% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SDGR260116P00012500 | 2024-06-20 2:44PM EDT | 12.50 | 2.03 | 1.90 | 2.25 | 0.00 | - | 4 | 27 | 60.30% |
| SDGR260116P00015000 | 2024-06-21 12:29PM EDT | 15.00 | 3.10 | 2.65 | 3.30 | +0.22 | +7.64% | 1 | 38 | 56.10% |
| SDGR260116P00017500 | 2024-05-07 2:52PM EDT | 17.50 | 3.30 | 3.00 | 4.30 | 0.00 | - | 1 | 25 | 55.32% |
| SDGR260116P00020000 | 2024-06-20 3:33PM EDT | 20.00 | 5.74 | 3.70 | 7.60 | 0.00 | - | 1 | 112 | 52.73% |
| SDGR260116P00022500 | 2024-06-17 10:23AM EDT | 22.50 | 6.80 | 7.10 | 9.50 | 0.00 | - | 1 | 64 | 62.48% |
| SDGR260116P00025000 | 2024-05-16 9:34AM EDT | 25.00 | 7.15 | 7.70 | 8.40 | 0.00 | - | 1 | 10 | 43.26% |
| SDGR260116P00030000 | 2024-06-20 10:31AM EDT | 30.00 | 12.60 | 12.00 | 14.50 | 0.00 | - | 4 | 78 | 51.51% |
| SDGR260116P00035000 | 2024-05-06 10:14AM EDT | 35.00 | 13.79 | 13.70 | 14.60 | 0.00 | - | 1 | 46 | 0.00% |
| SDGR260116P00040000 | 2024-05-17 1:25PM EDT | 40.00 | 18.28 | 17.50 | 22.20 | 0.00 | - | 2 | 15 | 51.05% |
| SDGR260116P00045000 | 2024-04-04 9:31AM EDT | 45.00 | 21.75 | 22.10 | 24.30 | 0.00 | - | 1 | 1 | 0.00% |
| SDGR260116P00055000 | 2024-05-10 3:34PM EDT | 55.00 | 32.30 | 30.50 | 35.50 | 0.00 | - | 2 | 21 | 0.00% |
© 2024 Yahoo. All rights reserved.