Schrödinger, Inc. (SDGR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SDGR240920C00015000 | 2024-06-10 10:59AM EDT | 15.00 | 6.70 | 6.10 | 6.40 | 0.00 | - | 4 | 7 | 68.36% |
| SDGR240920C00017500 | 2024-06-11 10:06AM EDT | 17.50 | 4.70 | 4.30 | 4.60 | 0.00 | - | 13 | 21 | 66.16% |
| SDGR240920C00020000 | 2024-06-13 12:24PM EDT | 20.00 | 3.30 | 2.95 | 3.10 | 0.00 | - | 6 | 55 | 64.55% |
| SDGR240920C00022500 | 2024-06-10 12:39PM EDT | 22.50 | 2.12 | 1.90 | 2.00 | 0.00 | - | 1 | 93 | 62.79% |
| SDGR240920C00025000 | 2024-06-12 10:54AM EDT | 25.00 | 1.73 | 1.15 | 1.30 | 0.00 | - | 4 | 263 | 61.96% |
| SDGR240920C00030000 | 2024-06-14 2:19PM EDT | 30.00 | 0.50 | 0.40 | 0.55 | -0.30 | -37.50% | 1 | 248 | 61.91% |
| SDGR240920C00035000 | 2024-06-06 11:04AM EDT | 35.00 | 0.41 | 0.15 | 0.30 | 0.00 | - | 1 | 3,116 | 65.04% |
| SDGR240920C00040000 | 2024-06-05 2:00PM EDT | 40.00 | 0.21 | 0.05 | 0.75 | 0.00 | - | 5 | 93 | 87.01% |
| SDGR240920C00045000 | 2024-05-23 10:46AM EDT | 45.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | 3 | 11 | 88.48% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SDGR240920P00012500 | 2024-06-11 11:30AM EDT | 12.50 | 0.15 | 0.15 | 0.25 | 0.00 | - | 1 | 10 | 68.36% |
| SDGR240920P00015000 | 2024-06-11 9:44AM EDT | 15.00 | 0.50 | 0.30 | 0.50 | 0.00 | - | 1 | 138 | 58.50% |
| SDGR240920P00017500 | 2024-06-14 1:50PM EDT | 17.50 | 1.05 | 1.00 | 1.15 | +0.05 | +5.00% | 10 | 93 | 58.98% |
| SDGR240920P00020000 | 2024-06-07 11:40AM EDT | 20.00 | 1.47 | 2.05 | 2.15 | 0.00 | - | 3 | 428 | 57.42% |
| SDGR240920P00022500 | 2024-06-12 9:36AM EDT | 22.50 | 2.64 | 3.40 | 3.60 | 0.00 | - | 2 | 171 | 55.23% |
| SDGR240920P00025000 | 2024-06-10 10:55AM EDT | 25.00 | 5.00 | 5.20 | 5.40 | 0.00 | - | 6 | 154 | 54.20% |
| SDGR240920P00030000 | 2024-05-31 11:00AM EDT | 30.00 | 8.70 | 7.50 | 9.70 | 0.00 | - | 2 | 45 | 55.86% |
| SDGR240920P00035000 | 2024-05-02 12:25PM EDT | 35.00 | 12.74 | 13.20 | 15.70 | 0.00 | - | 2 | 48 | 53.52% |
| SDGR240920P00040000 | 2024-05-06 2:04PM EDT | 40.00 | 16.09 | 16.20 | 18.00 | 0.00 | - | 2 | 0 | 0.00% |
| SDGR240920P00045000 | 2024-02-29 10:31AM EDT | 45.00 | 18.70 | 17.90 | 18.40 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.