Stocks Options

LAST PRICE
212.7250
TODAY'S CHANGE (%)
Trending Up3.3950 (1.6218%)

Bid / Lots
212.3500/ 1
Ask / Lots
213.1300/ 2
Open / Previous Close
208.1900 / 209.3300
Day Range
Low 206.7900
High 213.0900
52 Week Range
Low 119.7604
High 299.9800
Volume
21,179
below 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 60.770

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

Call Options (expires Friday October 18, 2024)
Put Options (expires Friday October 18, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MDGLIn the Money	$103.70In the Money	$112.00In 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	$1.50Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MDGLIn the Money	$98.70In the Money	$107.00In the Money	$125.85In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	MDGLOut of the Money	---Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDGLIn the Money	$93.60In the Money	$102.00In 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	$1.50Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
MDGLIn the Money	$88.60In the Money	$97.00In the Money	$134.04In 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	$1.50Out of the Money	$1.07Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MDGLIn the Money	$83.60In the Money	$92.00In the Money	$127.50In 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	$1.50Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
MDGLIn the Money	$78.60In the Money	$87.10In the Money	$115.20In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDGLIn the Money	$74.00In the Money	$81.10In 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	$1.50Out of the Money	$3.00Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MDGLIn the Money	$68.80In the Money	$75.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	MDGLOut of the Money	---Out of the Money	$1.50Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MDGLIn the Money	$63.70In the Money	$70.40In the Money	$69.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$145.00	MDGLOut of the Money	---Out of the Money	$1.50Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
MDGLIn the Money	$59.70In the Money	$65.50In the Money	$63.00In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$150.00	MDGLOut of the Money	---Out of the Money	$1.50Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
MDGLIn the Money	$53.80In the Money	$60.20In 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	$0.85Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	105Out of the Money
MDGLIn the Money	$49.10In the Money	$55.70In the Money	$124.97In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$160.00	MDGLOut of the Money	---Out of the Money	$1.50Out of the Money	$1.54Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
MDGLIn the Money	$44.30In the Money	$50.60In the Money	$127.16In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$165.00	MDGLOut of the Money	---Out of the Money	$1.50Out of the Money	$10.00Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MDGLIn the Money	$39.00In the Money	$46.00In the Money	$123.17In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$170.00	MDGLOut of the Money	---Out of the Money	$1.30Out of the Money	$1.14Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
MDGLIn the Money	$34.00In the Money	$41.00In the Money	$119.11In 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	$3.70Out of the Money	$2.62Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
MDGLIn the Money	$29.80In the Money	$36.10In the Money	$108.82In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$180.00	MDGLOut of the Money	$0.65Out of the Money	$1.15Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
MDGLIn the Money	$25.00In the Money	$30.80In the Money	$45.62In the Money	$0.00In the Money	---In the Money	329In the Money	Filter Table By Strike Price of$185.00	MDGLOut of the Money	$0.90Out of the Money	$1.80Out of the Money	$1.90Out of the Money	$0.65Out of the Money	1Out of the Money	151Out of the Money
MDGLIn the Money	$20.80In the Money	$28.30In the Money	$100.98In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	MDGLOut of the Money	$1.45Out of the Money	$2.90Out of the Money	$2.50Out of the Money	$0.00Out of the Money	---Out of the Money	113Out of the Money
MDGLIn the Money	$17.20In the Money	$23.90In the Money	$21.10In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$195.00	MDGLOut of the Money	$1.70Out of the Money	$3.70Out of the Money	$3.70Out of the Money	$0.80Out of the Money	1Out of the Money	17Out of the Money
MDGLIn the Money	$14.10In the Money	$19.40In the Money	$39.00In the Money	$0.00In the Money	---In the Money	203In the Money	Filter Table By Strike Price of$200.00	MDGLOut of the Money	$3.40Out of the Money	$4.80Out of the Money	$4.80Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money
MDGLUnderlying issue's last price	$7.60Underlying issue's last price	$11.80Underlying issue's last price	$9.98Underlying issue's last price	$-1.03Underlying issue's last price	2Underlying issue's last price	152Underlying issue's last price	Filter Table By Strike Price of$210.00Underlying issue's last price	MDGLUnderlying issue's last price	$6.50Underlying issue's last price	$8.70Underlying issue's last price	$6.90Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	259Underlying issue's last price
MDGLOut of the Money	$4.70Out of the Money	$6.60Out of the Money	$5.00Out of the Money	$0.00Out of the Money	---Out of the Money	215Out of the Money	Filter Table By Strike Price of$220.00	MDGLIn the Money	$11.10In the Money	$15.60In the Money	$12.00In the Money	$0.00In the Money	---In the Money	60In the Money
MDGLOut of the Money	$2.30Out of the Money	$4.00Out of the Money	$2.81Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money	Filter Table By Strike Price of$230.00	MDGLIn the Money	$18.70In the Money	$23.50In the Money	$17.80In the Money	$0.00In the Money	---In the Money	630In the Money
MDGLOut of the Money	$1.10Out of the Money	$2.00Out of the Money	$1.61Out of the Money	$0.00Out of the Money	---Out of the Money	168Out of the Money	Filter Table By Strike Price of$240.00	MDGLIn the Money	$25.90In the Money	$32.10In the Money	$28.00In the Money	$0.00In the Money	---In the Money	182In the Money
MDGLOut of the Money	$0.85Out of the Money	$1.25Out of the Money	$0.94Out of the Money	$-0.61Out of the Money	1Out of the Money	226Out of the Money	Filter Table By Strike Price of$250.00	MDGLIn the Money	$35.20In the Money	$42.60In the Money	$42.55In the Money	$0.00In the Money	---In the Money	22In the Money
MDGLOut of the Money	---Out of the Money	$2.75Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	196Out of the Money	Filter Table By Strike Price of$260.00	MDGLIn the Money	$46.50In the Money	$51.90In the Money	$36.76In the Money	$0.00In the Money	---In the Money	14In the Money
MDGLOut of the Money	---Out of the Money	$1.05Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	1,079Out of the Money	Filter Table By Strike Price of$270.00	MDGLIn the Money	$55.20In the Money	$61.70In the Money	$61.10In the Money	$0.00In the Money	---In the Money	14In the Money
MDGLOut of the Money	---Out of the Money	$1.50Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	134Out of the Money	Filter Table By Strike Price of$280.00	MDGLIn the Money	$65.10In the Money	$71.70In the Money	$63.20In the Money	$0.00In the Money	---In the Money	3In the Money
MDGLOut of the Money	$0.05Out of the Money	$1.50Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	562Out of the Money	Filter Table By Strike Price of$290.00	MDGLIn the Money	$75.00In the Money	$81.60In the Money	$77.50In the Money	$0.00In the Money	---In the Money	91In the Money
MDGLOut of the Money	---Out of the Money	$1.50Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	411Out of the Money	Filter Table By Strike Price of$300.00	MDGLIn the Money	$85.00In the Money	$91.50In the Money	$39.14In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	$1.50Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$310.00	MDGLIn the Money	$95.00In the Money	$101.80In the Money	$49.30In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	$0.05Out of the Money	$1.45Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	142Out of the Money	Filter Table By Strike Price of$320.00	MDGLIn the Money	$105.00In the Money	$111.80In the Money	$55.60In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	$0.05Out of the Money	$1.20Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	165Out of the Money	Filter Table By Strike Price of$330.00	MDGLIn the Money	$115.00In the Money	$121.80In the Money	$84.24In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	$1.45Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	145Out of the Money	Filter Table By Strike Price of$340.00	MDGLIn the Money	$125.00In the Money	$131.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	$0.15Out of the Money	$1.50Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	105Out of the Money	Filter Table By Strike Price of$350.00	MDGLIn the Money	$135.00In the Money	$141.80In the Money	$92.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	$1.50Out of the Money	$5.95Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$360.00	MDGLIn the Money	$145.00In the Money	$151.80In the Money	$123.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	$1.50Out of the Money	$3.60Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$370.00	MDGLIn the Money	$155.00In the Money	$161.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	$1.50Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$380.00	MDGLIn the Money	$165.00In the Money	$171.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	$1.50Out of the Money	$12.90Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$390.00	MDGLIn the Money	$175.00In the Money	$181.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	$1.50Out of the Money	$6.70Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$400.00	MDGLIn the Money	$185.10In the Money	$191.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	$0.20Out of the Money	$2.65Out of the Money	$0.00Out of the Money	---Out of the Money	248Out of the Money	Filter Table By Strike Price of$410.00	MDGLIn the Money	$195.00In the Money	$201.80In the Money	$134.30In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	$1.50Out 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$420.00	MDGLIn the Money	$203.30In the Money	$211.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	$1.50Out 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$430.00	MDGLIn the Money	$213.30In the Money	$221.80In 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 October 18, 2024)

Put Options (expires Friday October 18, 2024)