Stocks Options

LAST PRICE
222.5100
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
218.8000/ 1
Ask / Lots
226.4900/ 8
Open / Previous Close
220.5000 / 222.5100
Day Range
Low 219.3900
High 224.5523
52 Week Range
Low 119.7604
High 299.9800
Volume
263,607
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 61.459

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

Call Options (expires Friday July 19, 2024)
Put Options (expires Friday July 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MDGLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	MDGLOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
MDGLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	MDGLOut of the Money	---Out of the Money	---Out of the Money	$4.76Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
MDGLIn the Money	---In the Money	---In the Money	$146.62In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$100.00	MDGLOut of the Money	---Out of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
MDGLIn the Money	---In the Money	---In 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	---Out of the Money	$10.20Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MDGLIn the Money	---In the Money	---In the Money	$0.00In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDGLIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDGLIn the Money	---In the Money	---In the Money	$0.00In 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	---Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
MDGLIn the Money	---In the Money	---In 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	---Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
MDGLIn the Money	---In the Money	---In the Money	$92.00In 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	---Out of the Money	$16.00Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
MDGLIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDGLIn the Money	---In the Money	---In 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	---Out of the Money	$2.65Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
MDGLIn the Money	---In the Money	---In 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	---Out of the Money	$3.86Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
MDGLIn the Money	---In the Money	---In the Money	$144.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$150.00	MDGLOut of the Money	---Out of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
MDGLIn the Money	---In the Money	---In 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	---Out of the Money	$5.47Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
MDGLIn the Money	---In the Money	---In the Money	$116.00In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$160.00	MDGLOut of the Money	---Out of the Money	---Out of the Money	$3.82Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
MDGLIn the Money	---In the Money	---In 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	---Out of the Money	$25.00Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MDGLIn the Money	---In the Money	---In the Money	$72.00In 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	---Out of the Money	$4.40Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MDGLIn the Money	---In the Money	---In the Money	$93.60In the Money	$0.00In the Money	---In the Money	150In the Money	Filter Table By Strike Price of$175.00	MDGLOut of the Money	---Out of the Money	---Out of the Money	$7.90Out of the Money	$0.00Out of the Money	---Out of the Money	154Out of the Money
MDGLIn the Money	---In the Money	---In the Money	$57.02In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$180.00	MDGLOut of the Money	---Out of the Money	---Out of the Money	$36.30Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MDGLIn the Money	---In the Money	---In 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	---Out of the Money	$5.60Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
MDGLIn the Money	---In the Money	---In the Money	$92.23In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$190.00	MDGLOut of the Money	---Out of the Money	---Out of the Money	$7.00Out of the Money	$0.00Out of the Money	---Out of the Money	168Out of the Money
MDGLIn the Money	---In the Money	---In the Money	$47.00In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$195.00	MDGLOut of the Money	---Out of the Money	---Out of the Money	$20.46Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MDGLIn the Money	---In the Money	---In the Money	$50.30In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$200.00	MDGLOut of the Money	---Out of the Money	---Out of the Money	$10.34Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
MDGLIn the Money	---In the Money	---In the Money	$21.45In the Money	$0.00In the Money	---In the Money	187In the Money	Filter Table By Strike Price of$210.00	MDGLOut of the Money	---Out of the Money	---Out of the Money	$9.00Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
MDGLUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$25.40Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	14Underlying issue's last price	Filter Table By Strike Price of$220.00Underlying issue's last price	MDGLUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$10.77Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	8Underlying issue's last price
MDGLOut of the Money	---Out of the Money	---Out of the Money	$16.50Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money	Filter Table By Strike Price of$230.00	MDGLIn the Money	---In the Money	---In the Money	$15.73In the Money	$0.00In the Money	---In the Money	61In the Money
MDGLOut of the Money	---Out of the Money	---Out of the Money	$22.05Out of the Money	$0.00Out of the Money	---Out of the Money	158Out of the Money	Filter Table By Strike Price of$240.00	MDGLIn the Money	---In the Money	---In the Money	$14.00In the Money	$0.00In the Money	---In the Money	165In the Money
MDGLOut of the Money	---Out of the Money	---Out of the Money	$8.42Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money	Filter Table By Strike Price of$250.00	MDGLIn the Money	---In the Money	---In the Money	$58.00In the Money	$0.00In the Money	---In the Money	15In the Money
MDGLOut of the Money	---Out of the Money	---Out of the Money	$6.60Out of the Money	$0.00Out of the Money	---Out of the Money	646Out of the Money	Filter Table By Strike Price of$260.00	MDGLIn the Money	---In the Money	---In the Money	$39.30In the Money	$0.00In the Money	---In the Money	5In the Money
MDGLOut of the Money	---Out of the Money	---Out of the Money	$5.00Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$270.00	MDGLIn the Money	---In the Money	---In the Money	$66.50In the Money	$0.00In the Money	---In the Money	6In the Money
MDGLOut of the Money	---Out of the Money	---Out of the Money	$3.17Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$280.00	MDGLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	---Out of the Money	$4.10Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money	Filter Table By Strike Price of$290.00	MDGLIn the Money	---In the Money	---In the Money	$58.20In the Money	$0.00In the Money	---In the Money	2In the Money
MDGLOut of the Money	---Out of the Money	---Out of the Money	$3.06Out of the Money	$0.00Out of the Money	---Out of the Money	242Out of the Money	Filter Table By Strike Price of$300.00	MDGLIn the Money	---In the Money	---In the Money	$77.32In the Money	$0.00In the Money	---In the Money	5In the Money
MDGLOut of the Money	---Out of the Money	---Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$310.00	MDGLIn the Money	---In the Money	---In the Money	$73.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	---Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$320.00	MDGLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	---Out of the Money	$1.03Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$330.00	MDGLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	---Out of the Money	$3.72Out of the Money	$0.00Out of the Money	---Out of the Money	167Out of the Money	Filter Table By Strike Price of$340.00	MDGLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	137Out of the Money	Filter Table By Strike Price of$350.00	MDGLIn the Money	---In the Money	---In the Money	$81.10In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	---Out of the Money	$1.75Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$360.00	MDGLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	---Out of the Money	$4.60Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$370.00	MDGLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	---Out of the Money	$4.60Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$380.00	MDGLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	---Out 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$390.00	MDGLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	---Out of the Money	$3.10Out of the Money	$0.00Out of the Money	---Out of the Money	123Out of the Money	Filter Table By Strike Price of$400.00	MDGLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	---Out of the Money	$14.70Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$410.00	MDGLIn the Money	---In the Money	---In 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 July 19, 2024)

Put Options (expires Friday July 19, 2024)