Schrödinger, Inc. (SDGR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SDGR240621C00012500 | 2024-05-20 10:14AM EDT | 12.50 | 10.00 | 5.60 | 8.30 | 0.00 | - | - | 1 | 319.53% |
| SDGR240621C00015000 | 2024-06-18 9:30AM EDT | 15.00 | 4.90 | 2.30 | 4.50 | -1.14 | -18.87% | 1 | 15 | 225.78% |
| SDGR240621C00017500 | 2024-06-03 11:17AM EDT | 17.50 | 4.60 | 1.55 | 2.00 | 0.00 | - | 5 | 7 | 116.02% |
| SDGR240621C00020000 | 2024-06-18 3:03PM EDT | 20.00 | 0.15 | 0.05 | 0.15 | -0.28 | -65.12% | 3 | 152 | 56.64% |
| SDGR240621C00022500 | 2024-06-14 9:37AM EDT | 22.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 278 | 93.75% |
| SDGR240621C00025000 | 2024-06-18 2:26PM EDT | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 970 | 174.22% |
| SDGR240621C00030000 | 2024-06-17 3:27PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 7,351 | 246.88% |
| SDGR240621C00035000 | 2024-06-17 12:13PM EDT | 35.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 1,150 | 351.56% |
| SDGR240621C00040000 | 2024-06-18 2:06PM EDT | 40.00 | 0.03 | 0.00 | 0.80 | +0.02 | +200.00% | 5 | 661 | 539.06% |
| SDGR240621C00045000 | 2024-06-18 2:03PM EDT | 45.00 | 0.02 | 0.00 | 0.30 | -0.09 | -81.82% | 5 | 292 | 495.31% |
| SDGR240621C00050000 | 2024-06-17 10:28AM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 143 | 421.88% |
| SDGR240621C00055000 | 2024-06-18 2:05PM EDT | 55.00 | 0.02 | 0.00 | 0.65 | +0.01 | +100.00% | 1 | 153 | 667.19% |
| SDGR240621C00060000 | 2024-03-11 1:04PM EDT | 60.00 | 0.38 | 0.00 | 0.15 | 0.00 | - | 1 | 584 | 559.38% |
| SDGR240621C00065000 | 2024-06-18 2:06PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | -0.34 | -87.18% | 1 | 80 | 518.75% |
| SDGR240621C00070000 | 2024-04-11 9:49AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 34 | 587.50% |
| SDGR240621C00075000 | 2024-02-16 10:39AM EDT | 75.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 614.06% |
| SDGR240621C00080000 | 2023-08-14 1:34PM EDT | 80.00 | 0.90 | 0.45 | 1.35 | 0.00 | - | 3 | 1 | 1,018.36% |
| SDGR240621C00085000 | 2024-02-27 1:55PM EDT | 85.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 70 | 101 | 879.69% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SDGR240621P00012500 | 2024-06-06 9:37AM EDT | 12.50 | 0.01 | 0.00 | 0.25 | 0.00 | - | 10 | 11 | 317.19% |
| SDGR240621P00015000 | 2024-06-04 9:30AM EDT | 15.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 283.98% |
| SDGR240621P00017500 | 2024-06-10 2:53PM EDT | 17.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 214 | 78.91% |
| SDGR240621P00020000 | 2024-06-18 10:32AM EDT | 20.00 | 0.87 | 0.70 | 0.85 | +0.37 | +74.00% | 13 | 976 | 60.16% |
| SDGR240621P00022500 | 2024-06-18 2:57PM EDT | 22.50 | 3.22 | 3.00 | 3.30 | +0.62 | +23.85% | 32 | 607 | 132.03% |
| SDGR240621P00025000 | 2024-06-17 2:08PM EDT | 25.00 | 5.36 | 5.30 | 6.30 | +0.36 | +7.20% | 1 | 338 | 192.97% |
| SDGR240621P00030000 | 2024-06-18 10:49AM EDT | 30.00 | 10.64 | 8.50 | 11.40 | +3.28 | +44.57% | 1 | 1 | 455.47% |
| SDGR240621P00035000 | 2024-04-19 11:10AM EDT | 35.00 | 10.74 | 12.10 | 12.70 | 0.00 | - | 1 | 1 | 0.00% |
| SDGR240621P00040000 | 2024-03-25 12:44PM EDT | 40.00 | 14.33 | 15.80 | 16.60 | 0.00 | - | 2 | 84 | 0.00% |
| SDGR240621P00045000 | 2024-02-15 4:13PM EDT | 45.00 | 15.96 | 18.50 | 19.50 | 0.00 | - | 6 | 6 | 0.00% |
| SDGR240621P00050000 | 2024-05-15 11:14AM EDT | 50.00 | 26.30 | 29.00 | 31.10 | 0.00 | - | 2 | 0 | 657.03% |
| SDGR240621P00055000 | 2024-04-04 12:15PM EDT | 55.00 | 28.85 | 30.90 | 32.70 | 0.00 | - | 1 | 0 | 0.00% |
| SDGR240621P00060000 | 2024-03-25 10:42AM EDT | 60.00 | 34.25 | 35.20 | 36.50 | 0.00 | - | 32 | 0 | 0.00% |
| SDGR240621P00065000 | 2023-08-24 3:55PM EDT | 65.00 | 30.00 | 34.70 | 37.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.