Schrödinger, Inc. (SDGR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SDGR240517C00020000 | 2024-05-17 12:01PM EDT | 2024-05-17 | 3.00 | 2.60 | 3.80 | -1.00 | -25.00% | 4 | 38 | 316.80% |
| SDGR240621C00020000 | 2024-05-17 11:11AM EDT | 2024-06-21 | 3.40 | 2.05 | 3.30 | -0.20 | -5.56% | 1 | 120 | 57.72% |
| SDGR240920C00020000 | 2024-05-09 1:12PM EDT | 2024-09-20 | 5.15 | 4.50 | 4.70 | 0.00 | - | 2 | 17 | 60.45% |
| SDGR241115C00020000 | 2024-05-06 9:30AM EDT | 2024-11-15 | 6.45 | 5.30 | 5.50 | 0.00 | - | 2 | 4 | 64.62% |
| SDGR241220C00020000 | 2024-05-14 9:46AM EDT | 2024-12-20 | 6.80 | 5.60 | 5.80 | 0.00 | - | 5 | 16 | 64.06% |
| SDGR250117C00020000 | 2024-05-17 2:19PM EDT | 2025-01-17 | 6.10 | 5.80 | 6.10 | -0.20 | -3.17% | 15 | 44 | 64.14% |
| SDGR260116C00020000 | 2024-05-10 10:49AM EDT | 2026-01-16 | 8.98 | 8.10 | 10.60 | 0.00 | - | 1 | 112 | 74.45% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SDGR240517P00020000 | 2024-05-15 12:30PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.90 | 0.00 | - | 3 | 447 | 319.92% |
| SDGR240621P00020000 | 2024-05-17 3:45PM EDT | 2024-06-21 | 0.33 | 0.25 | 0.40 | -0.01 | -2.94% | 13 | 693 | 50.78% |
| SDGR240920P00020000 | 2024-05-15 3:54PM EDT | 2024-09-20 | 1.35 | 1.40 | 1.55 | 0.00 | - | 1 | 379 | 52.52% |
| SDGR241115P00020000 | 2024-05-16 2:33PM EDT | 2024-11-15 | 2.15 | 1.70 | 2.25 | 0.00 | - | 4 | 20 | 52.78% |
| SDGR241220P00020000 | 2024-05-16 3:08PM EDT | 2024-12-20 | 2.25 | 2.25 | 2.40 | 0.00 | - | 25 | 125 | 54.10% |
| SDGR250117P00020000 | 2024-05-06 1:35PM EDT | 2025-01-17 | 2.49 | 1.85 | 2.60 | 0.00 | - | 1 | 398 | 55.13% |
| SDGR260116P00020000 | 2024-05-10 9:45AM EDT | 2026-01-16 | 4.40 | 4.20 | 6.90 | 0.00 | - | 4 | 89 | 63.92% |
© 2024 Yahoo. All rights reserved.