NasdaqGS - Delayed Quote USD

Schrödinger, Inc. (SDGR)

23.97 +0.63 (+2.70%)
At close: April 26 at 4:00 PM EDT
24.25 +0.28 (+1.17%)
After hours: April 26 at 7:29 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SDGR240517C00020000 4/23/2024 6:34 PM 20 5.50 4.40 4.60 0.00 0.00% 17 32 92.38%
SDGR240517C00022500 4/25/2024 6:26 PM 22.5 2.70 2.65 2.80 0.45 20.00% 1 68 87.79%
SDGR240517C00025000 4/26/2024 7:19 PM 25 1.45 1.45 1.55 0.25 20.83% 230 137 86.43%
SDGR240517C00030000 4/26/2024 4:53 PM 30 0.35 0.30 0.40 0.10 40.00% 13 546 85.35%
SDGR240517C00035000 4/26/2024 2:46 PM 35 0.10 0.05 0.25 -0.05 -33.33% 1 125 99.80%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SDGR240517P00017500 4/26/2024 7:05 PM 17.5 0.12 0.10 0.15 -0.05 -29.41% 1 239 89.45%
SDGR240517P00020000 4/26/2024 2:11 PM 20 0.40 0.40 0.45 -0.15 -27.27% 11 371 84.77%
SDGR240517P00022500 4/26/2024 6:06 PM 22.5 1.10 1.10 1.20 -0.30 -21.43% 228 826 82.62%
SDGR240517P00025000 4/26/2024 3:33 PM 25 2.55 2.35 2.50 -0.25 -8.93% 15 975 81.74%
SDGR240517P00030000 4/17/2024 6:10 PM 30 5.40 5.00 8.50 0.00 0.00% 3 96 109.57%
SDGR240517P00035000 4/11/2024 1:56 PM 35 7.80 9.30 13.10 0.00 0.00% - 1 102.73%

Related Tickers

CERT Certara, Inc.
16.57
+1.66%
 
TDOC Teladoc Health, Inc.
13.01
-2.40%
 
TXG 10x Genomics, Inc.
27.59
+2.57%
 
DOCS Doximity, Inc.
23.82
+0.97%
 
ACCD Accolade, Inc.
7.89
-14.15%
 
PGNY Progyny, Inc.
32.04
-1.42%
 
GDRX GoodRx Holdings, Inc.
7.19
+1.55%
 
VEEV Veeva Systems Inc.
200.91
+0.91%
 
GEHC GE HealthCare Technologies Inc.
86.24
+0.34%
 
LFMD LifeMD, Inc.
11.95
+10.44%