Schrödinger, Inc. (SDGR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SDGR240621C00015000 | 2024-05-10 9:50AM EDT | 15.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| SDGR240621C00017500 | 2024-02-16 11:13AM EDT | 17.50 | 14.25 | 8.60 | 11.00 | 0.00 | - | 1 | 7 | 305.27% |
| SDGR240621C00020000 | 2024-05-20 2:24PM EDT | 20.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 5 | 125 | 0.00% |
| SDGR240621C00022500 | 2024-05-20 2:57PM EDT | 22.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 7 | 144 | 0.00% |
| SDGR240621C00025000 | 2024-05-20 10:56AM EDT | 25.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 25 | 419 | 12.50% |
| SDGR240621C00030000 | 2024-05-20 2:52PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 39 | 6,189 | 25.00% |
| SDGR240621C00035000 | 2024-05-17 10:18AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,178 | 25.00% |
| SDGR240621C00040000 | 2024-05-16 11:51AM EDT | 40.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 675 | 50.00% |
| SDGR240621C00045000 | 2024-05-13 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 293 | 50.00% |
| SDGR240621C00050000 | 2024-04-05 12:36PM EDT | 50.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 3 | 143 | 148.05% |
| SDGR240621C00055000 | 2024-03-19 2:23PM EDT | 55.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 153 | 181.45% |
| SDGR240621C00060000 | 2024-03-11 1:04PM EDT | 60.00 | 0.38 | 0.00 | 0.15 | 0.00 | - | 1 | 584 | 149.22% |
| SDGR240621C00065000 | 2024-03-11 1:05PM EDT | 65.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 1 | 80 | 205.27% |
| SDGR240621C00070000 | 2024-04-11 9:49AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 34 | 159.38% |
| SDGR240621C00075000 | 2024-02-16 10:39AM EDT | 75.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 167.19% |
| SDGR240621C00080000 | 2023-08-14 1:34PM EDT | 80.00 | 0.90 | 0.45 | 1.35 | 0.00 | - | 3 | 1 | 278.81% |
| SDGR240621C00085000 | 2024-02-27 1:55PM EDT | 85.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 70 | 101 | 241.80% |
Putsfor21 June 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 | 0.00 | 0.00 | - | 10 | 12 | 50.00% |
| SDGR240621P00015000 | 2024-03-27 3:45PM EDT | 15.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 29 | 120.12% |
| SDGR240621P00017500 | 2024-05-17 3:48PM EDT | 17.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 215 | 25.00% |
| SDGR240621P00020000 | 2024-05-20 3:28PM EDT | 20.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 20 | 702 | 12.50% |
| SDGR240621P00022500 | 2024-05-20 3:46PM EDT | 22.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 37 | 440 | 0.78% |
| SDGR240621P00025000 | 2024-05-20 12:18PM EDT | 25.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 647 | 0.00% |
| SDGR240621P00030000 | 2024-05-17 1:05PM EDT | 30.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 445 | 0.00% |
| SDGR240621P00035000 | 2024-04-19 11:10AM EDT | 35.00 | 10.74 | 12.10 | 12.70 | 0.00 | - | 1 | 1 | 103.91% |
| 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 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SDGR240621P00055000 | 2024-04-04 12:15PM EDT | 55.00 | 28.85 | 30.90 | 32.70 | 0.00 | - | 1 | 0 | 173.63% |
| 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.