Stocks Options

LAST PRICE
345.2600
TODAY'S CHANGE (%)
Trending Down-2.1900 (-0.6303%)

Bid / Lots
325.0000/ 1
Ask / Lots
348.0000/ 2
Open / Previous Close
347.3400 / 347.4500
Day Range
Low 340.4300
High 351.8050
52 Week Range
Low 168.2462
High 368.2900
Volume
431,978
average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 65.867

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MDGLIn the Money	$235.10In the Money	$245.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	MDGLOut of the Money	---Out of the Money	$2.50Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
MDGLIn the Money	$230.10In the Money	$240.00In the Money	$98.62In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$110.00	MDGLOut of the Money	---Out of the Money	$2.50Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MDGLIn the Money	$225.10In the Money	$235.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	MDGLOut of the Money	---Out of the Money	$2.50Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MDGLIn the Money	$220.10In the Money	$230.00In the Money	$97.15In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	MDGLOut of the Money	---Out of the Money	$2.50Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MDGLIn the Money	$215.10In the Money	$225.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	MDGLOut of the Money	---Out of the Money	$2.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDGLIn the Money	$210.10In the Money	$220.00In the Money	$87.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	MDGLOut of the Money	---Out of the Money	$2.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDGLIn the Money	$205.10In the Money	$215.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	MDGLOut of the Money	---Out of the Money	$2.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDGLIn the Money	$200.10In the Money	$210.00In the Money	$99.22In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$140.00	MDGLOut of the Money	---Out of the Money	$2.50Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MDGLIn the Money	$195.10In the Money	$205.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	MDGLOut of the Money	---Out of the Money	$2.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDGLIn the Money	$190.10In the Money	$200.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	MDGLOut of the Money	---Out of the Money	$2.50Out of the Money	$3.00Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
MDGLIn the Money	$186.10In the Money	$195.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	MDGLOut of the Money	---Out of the Money	$2.50Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
MDGLIn the Money	$181.10In the Money	$190.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	MDGLOut of the Money	---Out of the Money	$2.50Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	210Out of the Money
MDGLIn the Money	$176.10In the Money	$185.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	MDGLOut of the Money	---Out of the Money	$2.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDGLIn the Money	$171.10In the Money	$180.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	MDGLOut of the Money	---Out of the Money	$2.50Out of the Money	$7.50Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
MDGLIn the Money	$166.10In the Money	$175.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	MDGLOut of the Money	---Out of the Money	$2.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDGLIn the Money	$161.10In the Money	$170.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	MDGLOut of the Money	---Out of the Money	$2.50Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
MDGLIn the Money	$156.10In the Money	$166.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	MDGLOut of the Money	---Out of the Money	$2.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDGLIn the Money	$151.10In the Money	$161.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	MDGLOut of the Money	---Out of the Money	$2.50Out of the Money	$14.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDGLIn the Money	$146.10In the Money	$156.00In the Money	$127.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$195.00	MDGLOut of the Money	---Out of the Money	$2.50Out of the Money	$20.80Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
MDGLIn the Money	$141.10In the Money	$151.00In the Money	$122.25In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$200.00	MDGLOut of the Money	---Out of the Money	$4.50Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money
MDGLIn the Money	$132.50In the Money	$141.00In the Money	$108.63In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$210.00	MDGLOut of the Money	---Out of the Money	$4.80Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
MDGLIn the Money	$121.90In the Money	$131.00In the Money	$124.00In the Money	$0.00In the Money	---In the Money	82In the Money	Filter Table By Strike Price of$220.00	MDGLOut of the Money	---Out of the Money	$4.80Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
MDGLIn the Money	$112.00In the Money	$121.00In the Money	$20.22In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$230.00	MDGLOut of the Money	---Out of the Money	$4.60Out of the Money	$3.00Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money
MDGLIn the Money	$103.00In the Money	$111.00In the Money	$17.15In the Money	$0.00In the Money	---In the Money	200In the Money	Filter Table By Strike Price of$240.00	MDGLOut of the Money	---Out of the Money	$2.50Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	237Out of the Money
MDGLIn the Money	$93.00In the Money	$101.00In the Money	$69.02In the Money	$0.00In the Money	---In the Money	170In the Money	Filter Table By Strike Price of$250.00	MDGLOut of the Money	---Out of the Money	$2.55Out of the Money	$2.10Out of the Money	$0.00Out of the Money	---Out of the Money	206Out of the Money
MDGLIn the Money	$83.80In the Money	$91.00In the Money	$28.90In the Money	$0.00In the Money	---In the Money	87In the Money	Filter Table By Strike Price of$260.00	MDGLOut of the Money	---Out of the Money	$4.80Out of the Money	$2.85Out of the Money	$0.00Out of the Money	---Out of the Money	209Out of the Money
MDGLIn the Money	$74.40In the Money	$82.00In the Money	$55.24In the Money	$0.00In the Money	---In the Money	227In the Money	Filter Table By Strike Price of$270.00	MDGLOut of the Money	$0.05Out of the Money	$4.80Out of the Money	$1.17Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
MDGLIn the Money	$65.90In the Money	$72.00In the Money	$70.77In the Money	$0.00In the Money	---In the Money	263In the Money	Filter Table By Strike Price of$280.00	MDGLOut of the Money	---Out of the Money	$4.70Out of the Money	$6.75Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money
MDGLIn the Money	$54.30In the Money	$63.00In the Money	$63.60In the Money	$31.70In the Money	1In the Money	118In the Money	Filter Table By Strike Price of$290.00	MDGLOut of the Money	$0.05Out of the Money	$5.50Out of the Money	$5.70Out of the Money	$0.00Out of the Money	---Out of the Money	105Out of the Money
MDGLIn the Money	$47.80In the Money	$54.20In the Money	$50.67In the Money	$0.00In the Money	---In the Money	174In the Money	Filter Table By Strike Price of$300.00	MDGLOut of the Money	$0.75Out of the Money	$6.30Out of the Money	$3.25Out of the Money	$-0.75Out of the Money	5Out of the Money	174Out of the Money
MDGLIn the Money	$39.20In the Money	$45.80In the Money	$38.98In the Money	$0.00In the Money	---In the Money	58In the Money	Filter Table By Strike Price of$310.00	MDGLOut of the Money	$2.00Out of the Money	$8.70Out of the Money	$5.96Out of the Money	$0.16Out of the Money	2Out of the Money	14Out of the Money
MDGLIn the Money	$32.30In the Money	$38.10In the Money	$40.00In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$320.00	MDGLOut of the Money	$7.00Out of the Money	$9.00Out of the Money	$7.30Out of the Money	$-1.50Out of the Money	2Out of the Money	18Out of the Money
MDGLIn the Money	$25.00In the Money	$31.30In the Money	$31.30In the Money	$0.30In the Money	1In the Money	309In the Money	Filter Table By Strike Price of$330.00	MDGLOut of the Money	$9.20Out of the Money	$14.60Out of the Money	$10.60Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
MDGLUnderlying issue's last price	$20.10Underlying issue's last price	$25.60Underlying issue's last price	$22.40Underlying issue's last price	$-1.60Underlying issue's last price	1Underlying issue's last price	139Underlying issue's last price	Filter Table By Strike Price of$340.00Underlying issue's last price	MDGLUnderlying issue's last price	$13.20Underlying issue's last price	$17.60Underlying issue's last price	$13.98Underlying issue's last price	$-1.92Underlying issue's last price	2Underlying issue's last price	2Underlying issue's last price
MDGLOut of the Money	$14.40Out of the Money	$19.50Out of the Money	$16.80Out of the Money	$-2.70Out of the Money	58Out of the Money	152Out of the Money	Filter Table By Strike Price of$350.00	MDGLIn the Money	$18.20In the Money	$22.40In the Money	$17.50In the Money	$-3.50In the Money	2In the Money	10In the Money
MDGLOut of the Money	$10.70Out of the Money	$16.00Out of the Money	$14.00Out of the Money	$-1.86Out of the Money	33Out of the Money	299Out of the Money	Filter Table By Strike Price of$360.00	MDGLIn the Money	$22.30In the Money	$29.30In the Money	$21.82In the Money	$0.00In the Money	---In the Money	1In the Money
MDGLOut of the Money	$9.30Out of the Money	$13.00Out of the Money	$9.70Out of the Money	$-2.50Out of the Money	64Out of the Money	40Out of the Money	Filter Table By Strike Price of$370.00	MDGLIn the Money	$29.80In the Money	$36.20In the Money	$71.85In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	$6.00Out of the Money	$10.80Out of the Money	$8.00Out of the Money	$-1.30Out of the Money	4Out of the Money	30Out of the Money	Filter Table By Strike Price of$380.00	MDGLIn the Money	$37.20In the Money	$43.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	$5.50Out of the Money	$9.50Out of the Money	$7.55Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money	Filter Table By Strike Price of$390.00	MDGLIn the Money	$45.30In the Money	$51.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	$2.90Out of the Money	$8.10Out of the Money	$5.50Out of the Money	$-0.30Out of the Money	24Out of the Money	112Out of the Money	Filter Table By Strike Price of$400.00	MDGLIn the Money	$54.10In the Money	$61.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	$1.65Out of the Money	$7.90Out of the Money	$4.50Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$410.00	MDGLIn the Money	$63.00In the Money	$70.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	$0.10Out of the Money	$7.10Out of the Money	$2.65Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$420.00	MDGLIn the Money	$72.30In the Money	$79.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	$2.50Out of the Money	$5.50Out of the Money	$3.23Out of the Money	$3.23Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$430.00	MDGLIn the Money	$81.50In the Money	$89.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	$0.75Out of the Money	$4.60Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$440.00	MDGLIn the Money	$91.10In the Money	$98.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	$1.50Out of the Money	$4.40Out of the Money	$1.60Out of the Money	$-0.60Out of the Money	1Out of the Money	68Out of the Money	Filter Table By Strike Price of$450.00	MDGLIn the Money	$101.00In the Money	$109.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	$4.10Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$460.00	MDGLIn the Money	$110.70In the Money	$118.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	$5.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$470.00	MDGLIn the Money	$120.00In the Money	$129.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	$5.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$480.00	MDGLIn the Money	$130.00In the Money	$139.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	$5.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$490.00	MDGLIn the Money	$140.00In the Money	$149.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	$5.00Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$500.00	MDGLIn the Money	$150.00In the Money	$159.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	$5.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$510.00	MDGLIn the Money	$160.00In the Money	$169.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	$5.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$520.00	MDGLIn the Money	$170.00In the Money	$179.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	$5.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$530.00	MDGLIn the Money	$180.00In the Money	$189.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Madrigal Pharmaceuticals Inc
NASDAQ:MDGLUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday December 20, 2024)

Put Options (expires Friday December 20, 2024)