Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,483.22 +9.99 (+0.18%) Dow
38,815.48 +37.38 (+0.10%) Nasdaq
17,865.55 +8.53 (+0.05%) Bitcoin USD
64,552.71 -702.46 (-1.08%) CMC Crypto 200
1,347.50 -41.90 (-3.02%)
Schrödinger, Inc. (SDGR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:09AM EDT. Market open.
Callsfor21 June 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 | 7.00 | 7.80 | 0.00 | - | - | 1 | 380.86% |
| SDGR240621C00015000 | 2024-06-18 9:30AM EDT | 15.00 | 4.90 | 4.40 | 5.00 | -1.14 | -18.87% | 2 | 15 | 208.59% |
| SDGR240621C00017500 | 2024-06-03 11:17AM EDT | 17.50 | 4.60 | 2.00 | 2.25 | 0.00 | - | 5 | 7 | 96.09% |
| SDGR240621C00020000 | 2024-06-18 9:30AM EDT | 20.00 | 0.51 | 0.20 | 0.35 | +0.08 | +18.60% | 1 | 152 | 59.18% |
| SDGR240621C00022500 | 2024-06-14 9:37AM EDT | 22.50 | 0.20 | 0.00 | 0.70 | 0.00 | - | 1 | 278 | 155.08% |
| SDGR240621C00025000 | 2024-06-17 10:40AM EDT | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 970 | 146.88% |
| SDGR240621C00030000 | 2024-06-17 3:27PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 7,351 | 210.16% |
| SDGR240621C00035000 | 2024-06-17 12:13PM EDT | 35.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 1,150 | 300.78% |
| SDGR240621C00040000 | 2024-06-06 9:37AM EDT | 40.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 10 | 661 | 417.19% |
| SDGR240621C00045000 | 2024-06-14 11:10AM EDT | 45.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 4 | 292 | 397.66% |
| SDGR240621C00050000 | 2024-06-17 10:28AM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 143 | 362.50% |
| SDGR240621C00055000 | 2024-06-05 3:40PM EDT | 55.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 153 | 486.72% |
| SDGR240621C00060000 | 2024-03-11 1:04PM EDT | 60.00 | 0.38 | 0.00 | 0.15 | 0.00 | - | 1 | 584 | 481.25% |
| SDGR240621C00065000 | 2024-03-11 1:05PM EDT | 65.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 1 | 80 | 656.25% |
| SDGR240621C00070000 | 2024-04-11 9:49AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 34 | 506.25% |
| SDGR240621C00075000 | 2024-02-16 10:39AM EDT | 75.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 528.13% |
| SDGR240621C00080000 | 2023-08-14 1:34PM EDT | 80.00 | 0.90 | 0.45 | 1.35 | 0.00 | - | 3 | 1 | 876.56% |
| SDGR240621C00085000 | 2024-02-27 1:55PM EDT | 85.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 70 | 101 | 757.81% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SDGR240621P00012500 | 2024-06-06 9:37AM EDT | 12.50 | 0.01 | 0.00 | 0.20 | 0.00 | - | 10 | 11 | 265.63% |
| SDGR240621P00015000 | 2024-06-04 9:30AM EDT | 15.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 251.17% |
| SDGR240621P00017500 | 2024-06-10 2:53PM EDT | 17.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 214 | 62.50% |
| SDGR240621P00020000 | 2024-06-18 9:37AM EDT | 20.00 | 0.67 | 0.55 | 0.70 | +0.17 | +34.00% | 1 | 976 | 47.66% |
| SDGR240621P00022500 | 2024-06-17 3:31PM EDT | 22.50 | 2.60 | 2.80 | 3.80 | 0.00 | - | 22 | 607 | 144.53% |
| SDGR240621P00025000 | 2024-06-17 2:08PM EDT | 25.00 | 5.00 | 5.30 | 5.60 | 0.00 | - | 11 | 338 | 152.34% |
| SDGR240621P00030000 | 2024-06-07 10:55AM EDT | 30.00 | 7.36 | 9.60 | 11.10 | 0.00 | - | 6 | 1 | 364.84% |
| 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 | 29.00 | 31.10 | 0.00 | - | 2 | 0 | 608.59% |
| 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.