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 | 8.80 | 10.20 | 0.00 | - | - | 1 | 197.85% |
| SDGR240621C00015000 | 2024-05-28 2:23PM EDT | 15.00 | 7.00 | 6.10 | 8.40 | 0.00 | - | 8 | 17 | 168.55% |
| SDGR240621C00017500 | 2024-05-29 12:36PM EDT | 17.50 | 4.30 | 3.70 | 5.20 | 0.00 | - | 3 | 10 | 94.53% |
| SDGR240621C00020000 | 2024-05-21 11:29AM EDT | 20.00 | 2.63 | 1.90 | 2.05 | 0.00 | - | 14 | 139 | 52.54% |
| SDGR240621C00022500 | 2024-05-31 12:42PM EDT | 22.50 | 0.75 | 0.65 | 0.70 | -0.10 | -11.76% | 5 | 190 | 52.05% |
| SDGR240621C00025000 | 2024-05-31 3:33PM EDT | 25.00 | 0.20 | 0.15 | 0.25 | -0.06 | -23.08% | 64 | 466 | 55.47% |
| SDGR240621C00030000 | 2024-05-30 3:43PM EDT | 30.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 5 | 7,374 | 78.52% |
| SDGR240621C00035000 | 2024-05-30 1:42PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,163 | 99.22% |
| SDGR240621C00040000 | 2024-05-28 9:41AM EDT | 40.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 4 | 671 | 166.41% |
| SDGR240621C00045000 | 2024-05-29 10:04AM EDT | 45.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 4 | 292 | 165.63% |
| SDGR240621C00050000 | 2024-05-28 9:30AM EDT | 50.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 3 | 143 | 171.88% |
| SDGR240621C00055000 | 2024-03-19 2:23PM EDT | 55.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 153 | 234.96% |
| SDGR240621C00060000 | 2024-03-11 1:04PM EDT | 60.00 | 0.38 | 0.00 | 0.15 | 0.00 | - | 1 | 584 | 192.58% |
| SDGR240621C00065000 | 2024-03-11 1:05PM EDT | 65.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 1 | 80 | 264.26% |
| SDGR240621C00070000 | 2024-04-11 9:49AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 34 | 204.69% |
| SDGR240621C00075000 | 2024-02-16 10:39AM EDT | 75.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 214.06% |
| SDGR240621C00080000 | 2023-08-14 1:34PM EDT | 80.00 | 0.90 | 0.45 | 1.35 | 0.00 | - | 3 | 1 | 356.84% |
| SDGR240621C00085000 | 2024-02-27 1:55PM EDT | 85.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 70 | 101 | 308.98% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SDGR240621P00012500 | 2024-05-16 11:51AM EDT | 12.50 | 0.16 | 0.00 | 0.25 | 0.00 | - | 10 | 12 | 140.63% |
| SDGR240621P00015000 | 2024-05-21 2:16PM EDT | 15.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 28 | 133.98% |
| SDGR240621P00017500 | 2024-05-17 3:48PM EDT | 17.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 17 | 215 | 60.94% |
| SDGR240621P00020000 | 2024-05-31 1:05PM EDT | 20.00 | 0.37 | 0.35 | 0.40 | -0.03 | -7.50% | 2 | 826 | 49.22% |
| SDGR240621P00022500 | 2024-05-31 1:52PM EDT | 22.50 | 1.45 | 1.50 | 1.60 | -0.13 | -8.23% | 12 | 517 | 49.32% |
| SDGR240621P00025000 | 2024-05-31 2:52PM EDT | 25.00 | 3.50 | 3.50 | 3.70 | -0.10 | -2.78% | 11 | 633 | 57.03% |
| SDGR240621P00030000 | 2024-05-24 2:10PM EDT | 30.00 | 8.18 | 8.20 | 8.90 | +0.23 | +2.89% | 1 | 101 | 77.73% |
| 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 | 28.00 | 28.90 | 0.00 | - | 2 | 0 | 223.05% |
| 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.