Schrödinger, Inc. (SDGR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SDGR250117C00012500 | 2024-03-13 1:28PM EDT | 12.50 | 15.63 | 14.70 | 16.40 | 0.00 | - | 1 | 4 | 256.45% |
| SDGR250117C00015000 | 2024-02-06 12:36PM EDT | 15.00 | 13.60 | 13.40 | 13.80 | 0.00 | - | 3 | 8 | 216.41% |
| SDGR250117C00017500 | 2024-06-11 3:51PM EDT | 17.50 | 6.00 | 5.60 | 5.80 | 0.00 | - | 29 | 33 | 67.92% |
| SDGR250117C00020000 | 2024-06-11 10:42AM EDT | 20.00 | 4.50 | 4.30 | 4.50 | 0.00 | - | 1 | 53 | 65.80% |
| SDGR250117C00022500 | 2024-06-13 12:24PM EDT | 22.50 | 3.64 | 3.30 | 3.50 | 0.00 | - | 1 | 159 | 64.94% |
| SDGR250117C00025000 | 2024-06-13 1:37PM EDT | 25.00 | 2.80 | 2.50 | 2.65 | 0.00 | - | 38 | 148 | 63.67% |
| SDGR250117C00030000 | 2024-06-10 12:39PM EDT | 30.00 | 1.55 | 1.40 | 1.55 | 0.00 | - | 1 | 229 | 62.35% |
| SDGR250117C00035000 | 2024-06-12 9:58AM EDT | 35.00 | 1.20 | 0.80 | 0.90 | 0.00 | - | 1 | 110 | 61.72% |
| SDGR250117C00040000 | 2024-06-12 9:58AM EDT | 40.00 | 0.75 | 0.45 | 0.60 | 0.00 | - | 1 | 403 | 62.31% |
| SDGR250117C00045000 | 2024-06-13 1:35PM EDT | 45.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 1 | 259 | 62.60% |
| SDGR250117C00050000 | 2024-06-13 10:19AM EDT | 50.00 | 0.27 | 0.15 | 0.30 | 0.00 | - | 1 | 149 | 63.87% |
| SDGR250117C00055000 | 2024-06-12 10:03AM EDT | 55.00 | 0.25 | 0.05 | 0.95 | 0.00 | - | 3 | 103 | 80.57% |
| SDGR250117C00060000 | 2024-04-29 10:23AM EDT | 60.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 111 | 81.69% |
| SDGR250117C00065000 | 2024-06-13 10:19AM EDT | 65.00 | 0.38 | 0.05 | 0.75 | 0.00 | - | 1 | 52 | 86.04% |
| SDGR250117C00070000 | 2024-05-24 10:02AM EDT | 70.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 11 | 89.94% |
| SDGR250117C00075000 | 2024-05-24 11:51AM EDT | 75.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 62 | 92.38% |
| SDGR250117C00080000 | 2024-03-12 12:34PM EDT | 80.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 1 | 158 | 93.36% |
| SDGR250117C00085000 | 2024-05-01 10:22AM EDT | 85.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 1 | 23 | 97.56% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SDGR250117P00012500 | 2024-06-10 10:02AM EDT | 12.50 | 0.55 | 0.55 | 0.65 | 0.00 | - | 2 | 46 | 62.84% |
| SDGR250117P00015000 | 2024-06-10 9:42AM EDT | 15.00 | 1.15 | 1.15 | 1.30 | 0.00 | - | 9 | 141 | 61.23% |
| SDGR250117P00017500 | 2024-06-07 1:46PM EDT | 17.50 | 1.66 | 2.00 | 2.10 | 0.00 | - | 1 | 10 | 58.25% |
| SDGR250117P00020000 | 2024-06-14 3:29PM EDT | 20.00 | 3.20 | 3.10 | 3.20 | +0.20 | +6.67% | 2 | 418 | 55.62% |
| SDGR250117P00022500 | 2024-06-07 3:05PM EDT | 22.50 | 3.95 | 4.50 | 4.70 | 0.00 | - | 11 | 150 | 54.39% |
| SDGR250117P00025000 | 2024-06-05 1:42PM EDT | 25.00 | 5.08 | 6.20 | 6.40 | 0.00 | - | 12 | 189 | 53.35% |
| SDGR250117P00030000 | 2024-06-04 12:17PM EDT | 30.00 | 9.60 | 10.00 | 12.20 | 0.00 | - | 7 | 731 | 66.92% |
| SDGR250117P00035000 | 2024-04-29 10:05AM EDT | 35.00 | 11.70 | 13.50 | 13.80 | 0.00 | - | 1 | 82 | 0.00% |
| SDGR250117P00040000 | 2024-05-17 1:25PM EDT | 40.00 | 17.28 | 18.90 | 19.90 | 0.00 | - | 2 | 10 | 62.50% |
| SDGR250117P00045000 | 2024-02-15 2:47PM EDT | 45.00 | 17.40 | 18.90 | 19.80 | 0.00 | - | 2 | 3 | 0.00% |
| SDGR250117P00050000 | 2024-04-04 9:31AM EDT | 50.00 | 24.83 | 25.60 | 28.20 | 0.00 | - | 1 | 0 | 0.00% |
| SDGR250117P00055000 | 2024-04-19 9:54AM EDT | 55.00 | 30.50 | 31.80 | 33.60 | 0.00 | - | 1 | 1 | 0.00% |
| SDGR250117P00060000 | 2024-06-13 2:42PM EDT | 60.00 | 40.00 | 38.70 | 40.30 | 0.00 | - | 77 | 424 | 67.48% |
| SDGR250117P00065000 | 2024-06-13 2:32PM EDT | 65.00 | 45.50 | 43.80 | 45.50 | 0.00 | - | 64 | 49 | 80.66% |
| SDGR250117P00070000 | 2024-06-13 2:42PM EDT | 70.00 | 50.00 | 48.80 | 51.20 | 0.00 | - | 13 | 10 | 98.63% |
| SDGR250117P00075000 | 2024-01-10 11:09AM EDT | 75.00 | 45.70 | 44.70 | 49.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.