Schrödinger, Inc. (SDGR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SDGR241220C00015000 | 2024-05-24 11:51AM EDT | 15.00 | 8.40 | 7.80 | 8.30 | 0.00 | - | 2 | 2 | 74.76% |
| SDGR241220C00020000 | 2024-05-14 9:46AM EDT | 20.00 | 6.80 | 4.70 | 4.90 | 0.00 | - | 5 | 16 | 65.33% |
| SDGR241220C00022500 | 2024-05-02 12:17PM EDT | 22.50 | 4.60 | 3.60 | 3.80 | 0.00 | - | - | 8 | 64.31% |
| SDGR241220C00025000 | 2024-05-28 10:54AM EDT | 25.00 | 3.05 | 2.65 | 4.90 | 0.00 | - | 3 | 56 | 78.32% |
| SDGR241220C00027500 | 2024-05-20 11:56AM EDT | 27.50 | 2.42 | 2.00 | 3.30 | 0.00 | - | - | 1 | 70.97% |
| SDGR241220C00030000 | 2024-05-21 3:37PM EDT | 30.00 | 1.65 | 1.50 | 1.70 | 0.00 | - | 10 | 11 | 61.96% |
| SDGR241220C00032500 | 2024-05-28 10:15AM EDT | 32.50 | 1.40 | 1.10 | 2.30 | 0.00 | - | 8 | 7 | 70.78% |
| SDGR241220C00035000 | 2024-05-31 10:27AM EDT | 35.00 | 0.96 | 0.80 | 0.95 | +0.02 | +2.13% | 2 | 23 | 60.55% |
| SDGR241220C00037500 | 2024-05-21 9:46AM EDT | 37.50 | 0.80 | 0.60 | 0.75 | 0.00 | - | 1 | 104 | 60.79% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SDGR241220P00015000 | 2024-05-22 11:54AM EDT | 15.00 | 0.72 | 0.85 | 1.05 | 0.00 | - | - | 2 | 60.25% |
| SDGR241220P00017500 | 2024-04-24 10:45AM EDT | 17.50 | 1.60 | 1.50 | 1.65 | 0.00 | - | - | 1 | 55.57% |
| SDGR241220P00020000 | 2024-05-22 12:50PM EDT | 20.00 | 2.30 | 2.65 | 2.80 | 0.00 | - | 300 | 425 | 56.01% |
| SDGR241220P00022500 | 2024-05-28 9:41AM EDT | 22.50 | 3.83 | 3.90 | 4.10 | 0.00 | - | 1 | 5 | 53.64% |
| SDGR241220P00025000 | 2024-05-23 2:51PM EDT | 25.00 | 5.40 | 5.50 | 5.80 | 0.00 | - | 1 | 3 | 53.20% |
| SDGR241220P00030000 | 2024-05-21 9:45AM EDT | 30.00 | 8.80 | 8.20 | 10.40 | 0.00 | - | - | 3 | 67.51% |
| SDGR241220P00035000 | 2024-05-03 9:48AM EDT | 35.00 | 11.10 | 12.20 | 15.80 | 0.00 | - | 1 | 1 | 51.86% |
| SDGR241220P00037500 | 2024-05-15 2:22PM EDT | 37.50 | 14.60 | 15.50 | 16.60 | 0.00 | - | - | 1 | 59.42% |
© 2024 Yahoo. All rights reserved.