Schrödinger, Inc. (SDGR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SDGR260116C00012500 | 2024-05-30 3:17PM EDT | 12.50 | 11.90 | 10.70 | 13.90 | 0.00 | - | 1 | 6 | 85.21% |
| SDGR260116C00015000 | 2024-05-30 12:35PM EDT | 15.00 | 10.65 | 10.00 | 11.00 | 0.00 | - | 16 | 31 | 76.17% |
| SDGR260116C00017500 | 2024-05-02 3:24PM EDT | 17.50 | 10.50 | 8.70 | 10.90 | 0.00 | - | 10 | 21 | 80.35% |
| SDGR260116C00020000 | 2024-05-30 12:35PM EDT | 20.00 | 8.15 | 6.60 | 8.90 | 0.00 | - | 16 | 125 | 67.94% |
| SDGR260116C00022500 | 2024-05-22 3:51PM EDT | 22.50 | 7.60 | 4.90 | 8.80 | 0.00 | - | 1 | 59 | 67.41% |
| SDGR260116C00025000 | 2024-05-31 11:34AM EDT | 25.00 | 6.30 | 5.40 | 6.30 | +0.18 | +2.94% | 1 | 214 | 64.89% |
| SDGR260116C00030000 | 2024-05-30 11:10AM EDT | 30.00 | 4.80 | 4.50 | 4.80 | 0.00 | - | 1 | 190 | 64.88% |
| SDGR260116C00035000 | 2024-05-21 11:33AM EDT | 35.00 | 3.87 | 3.50 | 3.80 | 0.00 | - | 3 | 44 | 64.04% |
| SDGR260116C00040000 | 2024-05-15 2:04PM EDT | 40.00 | 3.50 | 2.75 | 5.00 | 0.00 | - | 15 | 29 | 72.74% |
| SDGR260116C00045000 | 2024-05-31 10:43AM EDT | 45.00 | 2.40 | 2.15 | 2.45 | -0.30 | -11.11% | 1 | 27 | 62.81% |
| SDGR260116C00050000 | 2024-05-22 12:52PM EDT | 50.00 | 2.20 | 1.70 | 2.00 | 0.00 | - | 1 | 41 | 62.40% |
| SDGR260116C00055000 | 2024-05-24 11:17AM EDT | 55.00 | 1.66 | 1.00 | 4.60 | 0.00 | - | 3 | 143 | 76.49% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SDGR260116P00012500 | 2024-05-22 12:12PM EDT | 12.50 | 1.50 | 1.50 | 2.70 | 0.00 | - | 1 | 19 | 66.60% |
| SDGR260116P00015000 | 2024-05-22 12:11PM EDT | 15.00 | 2.40 | 2.40 | 2.75 | 0.00 | - | 1 | 6 | 57.79% |
| SDGR260116P00017500 | 2024-05-07 2:52PM EDT | 17.50 | 3.30 | 3.40 | 3.80 | 0.00 | - | 24 | 25 | 55.40% |
| SDGR260116P00020000 | 2024-05-29 1:43PM EDT | 20.00 | 4.70 | 3.50 | 7.00 | 0.00 | - | 10 | 117 | 57.89% |
| SDGR260116P00022500 | 2024-05-02 11:15AM EDT | 22.50 | 6.20 | 5.30 | 7.10 | 0.00 | - | 5 | 63 | 51.77% |
| SDGR260116P00025000 | 2024-05-16 9:34AM EDT | 25.00 | 7.15 | 5.40 | 8.50 | 0.00 | - | 1 | 10 | 57.20% |
| SDGR260116P00030000 | 2024-04-18 12:43PM EDT | 30.00 | 10.79 | 10.20 | 10.90 | 0.00 | - | 2 | 78 | 44.31% |
| SDGR260116P00035000 | 2024-05-06 10:14AM EDT | 35.00 | 13.79 | 14.90 | 16.30 | 0.00 | - | 1 | 46 | 56.27% |
| SDGR260116P00040000 | 2024-05-17 1:25PM EDT | 40.00 | 18.28 | 18.50 | 19.70 | 0.00 | - | 2 | 15 | 45.65% |
| SDGR260116P00045000 | 2024-04-04 9:31AM EDT | 45.00 | 21.75 | 22.10 | 24.30 | 0.00 | - | 1 | 1 | 45.12% |
| SDGR260116P00055000 | 2024-05-10 3:34PM EDT | 55.00 | 32.30 | 31.00 | 36.00 | 0.00 | - | 1 | 21 | 73.71% |
© 2024 Yahoo. All rights reserved.