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 | 8.00 | 8.40 | 0.00 | - | - | 1 | 221.09% |
| SDGR240621C00015000 | 2024-06-11 1:15PM EDT | 15.00 | 6.04 | 5.50 | 6.00 | 0.00 | - | 1 | 15 | 169.53% |
| SDGR240621C00017500 | 2024-06-03 11:17AM EDT | 17.50 | 4.60 | 2.30 | 3.40 | 0.00 | - | 5 | 7 | 130.08% |
| SDGR240621C00020000 | 2024-06-14 3:45PM EDT | 20.00 | 0.90 | 0.85 | 1.00 | -1.25 | -58.14% | 2 | 142 | 53.32% |
| SDGR240621C00022500 | 2024-06-13 11:57AM EDT | 22.50 | 0.20 | 0.05 | 0.15 | -0.05 | -20.00% | 1 | 278 | 58.59% |
| SDGR240621C00025000 | 2024-06-14 2:50PM EDT | 25.00 | 0.06 | 0.05 | 0.15 | -0.04 | -40.00% | 1 | 970 | 103.91% |
| SDGR240621C00030000 | 2024-06-06 2:26PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 7,351 | 151.56% |
| SDGR240621C00035000 | 2024-06-06 9:37AM EDT | 35.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 11 | 1,153 | 181.25% |
| SDGR240621C00040000 | 2024-06-06 9:37AM EDT | 40.00 | 0.01 | 0.00 | 0.60 | 0.00 | - | 10 | 661 | 329.69% |
| SDGR240621C00045000 | 2024-06-14 11:10AM EDT | 45.00 | 0.11 | 0.00 | 0.20 | +0.10 | +1,000.00% | 4 | 292 | 304.69% |
| SDGR240621C00050000 | 2024-05-28 9:30AM EDT | 50.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 143 | 279.69% |
| SDGR240621C00055000 | 2024-06-05 3:40PM EDT | 55.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 153 | 457.42% |
| SDGR240621C00060000 | 2024-03-11 1:04PM EDT | 60.00 | 0.38 | 0.00 | 0.15 | 0.00 | - | 1 | 584 | 374.22% |
| SDGR240621C00065000 | 2024-03-11 1:05PM EDT | 65.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 1 | 80 | 512.11% |
| SDGR240621C00070000 | 2024-04-11 9:49AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 34 | 395.31% |
| SDGR240621C00075000 | 2024-02-16 10:39AM EDT | 75.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 414.06% |
| SDGR240621C00080000 | 2023-08-14 1:34PM EDT | 80.00 | 0.90 | 0.45 | 1.35 | 0.00 | - | 3 | 1 | 687.89% |
| SDGR240621C00085000 | 2024-02-27 1:55PM EDT | 85.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 70 | 101 | 595.31% |
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 | 248.44% |
| SDGR240621P00015000 | 2024-06-04 9:30AM EDT | 15.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 231.64% |
| SDGR240621P00017500 | 2024-06-10 2:53PM EDT | 17.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 214 | 102.34% |
| SDGR240621P00020000 | 2024-06-14 1:58PM EDT | 20.00 | 0.25 | 0.25 | 0.35 | +0.03 | +13.64% | 10 | 974 | 53.91% |
| SDGR240621P00022500 | 2024-06-14 1:58PM EDT | 22.50 | 1.88 | 1.55 | 2.05 | +0.73 | +63.48% | 13 | 614 | 71.09% |
| SDGR240621P00025000 | 2024-06-13 12:49PM EDT | 25.00 | 3.90 | 4.00 | 4.60 | 0.00 | - | 10 | 760 | 129.30% |
| SDGR240621P00030000 | 2024-06-07 10:55AM EDT | 30.00 | 7.36 | 7.30 | 11.10 | 0.00 | - | 6 | 1 | 403.32% |
| 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 | 486.52% |
| 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.