Schrödinger, Inc. (SDGR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 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 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SDGR260116C00015000 | 2024-05-30 12:35PM EDT | 15.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 16 | 31 | 0.00% |
| SDGR260116C00017500 | 2024-05-02 3:24PM EDT | 17.50 | 10.50 | 8.70 | 10.90 | 0.00 | - | 10 | 21 | 80.49% |
| SDGR260116C00020000 | 2024-05-30 12:35PM EDT | 20.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 16 | 125 | 0.00% |
| SDGR260116C00022500 | 2024-05-22 3:51PM EDT | 22.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.78% |
| SDGR260116C00025000 | 2024-05-31 11:34AM EDT | 25.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 215 | 3.13% |
| SDGR260116C00030000 | 2024-05-30 11:10AM EDT | 30.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 6.25% |
| SDGR260116C00035000 | 2024-05-21 11:33AM EDT | 35.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 6.25% |
| SDGR260116C00040000 | 2024-05-15 2:04PM EDT | 40.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 15 | 29 | 12.50% |
| SDGR260116C00045000 | 2024-05-31 10:43AM EDT | 45.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| SDGR260116C00050000 | 2024-05-22 12:52PM EDT | 50.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 12.50% |
| SDGR260116C00055000 | 2024-05-24 11:17AM EDT | 55.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 3 | 143 | 12.50% |
Putsfor16 January 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 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| SDGR260116P00015000 | 2024-05-22 12:11PM EDT | 15.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| SDGR260116P00017500 | 2024-05-07 2:52PM EDT | 17.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 3.13% |
| SDGR260116P00020000 | 2024-05-29 1:43PM EDT | 20.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 10 | 117 | 1.56% |
| SDGR260116P00022500 | 2024-05-02 11:15AM EDT | 22.50 | 6.20 | 5.30 | 7.10 | 0.00 | - | 5 | 63 | 51.86% |
| SDGR260116P00025000 | 2024-05-16 9:34AM EDT | 25.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| SDGR260116P00030000 | 2024-04-18 12:43PM EDT | 30.00 | 10.79 | 10.20 | 10.90 | 0.00 | - | 2 | 78 | 44.39% |
| SDGR260116P00035000 | 2024-05-06 10:14AM EDT | 35.00 | 13.79 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| SDGR260116P00040000 | 2024-05-17 1:25PM EDT | 40.00 | 18.28 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| SDGR260116P00045000 | 2024-04-04 9:31AM EDT | 45.00 | 21.75 | 22.10 | 24.30 | 0.00 | - | 1 | 1 | 45.19% |
| SDGR260116P00055000 | 2024-05-10 3:34PM EDT | 55.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
© 2024 Yahoo. All rights reserved.