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 | 3.30 | 5.30 | 0.00 | - | 4 | 7 | 75.29% |
| SDGR240920C00017500 | 2024-06-11 10:06AM EDT | 17.50 | 4.70 | 3.40 | 3.60 | 0.00 | - | 13 | 21 | 67.04% |
| SDGR240920C00020000 | 2024-06-18 3:32PM EDT | 20.00 | 2.25 | 2.20 | 2.30 | -0.30 | -11.76% | 16 | 70 | 64.99% |
| SDGR240920C00022500 | 2024-06-18 12:09PM EDT | 22.50 | 1.32 | 1.35 | 1.45 | -0.80 | -37.74% | 13 | 93 | 64.11% |
| SDGR240920C00025000 | 2024-06-18 12:25PM EDT | 25.00 | 0.85 | 0.80 | 1.85 | -0.15 | -15.00% | 9 | 303 | 77.73% |
| SDGR240920C00030000 | 2024-06-18 9:30AM EDT | 30.00 | 0.45 | 0.20 | 0.45 | +0.01 | +2.27% | 10 | 245 | 64.55% |
| SDGR240920C00035000 | 2024-06-06 11:04AM EDT | 35.00 | 0.41 | 0.05 | 0.40 | 0.00 | - | 1 | 3,116 | 73.44% |
| SDGR240920C00040000 | 2024-06-05 2:00PM EDT | 40.00 | 0.21 | 0.00 | 0.80 | 0.00 | - | 5 | 93 | 96.29% |
| SDGR240920C00045000 | 2024-05-23 10:46AM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 11 | 105.47% |
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 | 1.75 | 0.00 | - | 1 | 10 | 105.18% |
| SDGR240920P00015000 | 2024-06-18 3:59PM EDT | 15.00 | 0.65 | 0.60 | 0.65 | +0.11 | +20.37% | 18 | 144 | 61.62% |
| SDGR240920P00017500 | 2024-06-18 3:45PM EDT | 17.50 | 1.40 | 1.40 | 1.45 | +0.17 | +13.82% | 46 | 99 | 59.77% |
| SDGR240920P00020000 | 2024-06-18 3:46PM EDT | 20.00 | 2.60 | 2.60 | 2.70 | +0.25 | +10.64% | 4 | 431 | 57.86% |
| SDGR240920P00022500 | 2024-06-18 12:49PM EDT | 22.50 | 4.30 | 4.20 | 4.40 | +1.66 | +62.88% | 17 | 171 | 56.54% |
| SDGR240920P00025000 | 2024-06-17 3:04PM EDT | 25.00 | 5.85 | 6.10 | 6.30 | 0.00 | - | 11 | 145 | 52.64% |
| SDGR240920P00030000 | 2024-06-18 2:25PM EDT | 30.00 | 10.75 | 10.60 | 12.50 | +2.05 | +23.56% | 2 | 45 | 86.77% |
| SDGR240920P00035000 | 2024-05-02 12:25PM EDT | 35.00 | 12.74 | 13.20 | 15.70 | 0.00 | - | 2 | 48 | 50.00% |
| 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.