Stocks Options

LAST PRICE
256.1700
TODAY'S CHANGE (%)
Trending Down-3.0000 (-1.1575%)

Bid / Lots
256.6900/ 1
Ask / Lots
259.6100/ 1
Open / Previous Close
260.0000 / 259.1700
Day Range
Low 252.2700
High 262.2500
52 Week Range
Low 119.7604
High 299.9800
Volume
292,365
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 62.243

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

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

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MDGLIn the Money	$117.60In the Money	$126.40In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDGLIn the Money	$112.60In the Money	$121.60In the Money	$100.06In 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	$1.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDGLIn the Money	$108.80In the Money	$116.70In the Money	$137.12In 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	$1.80Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDGLIn the Money	$102.40In the Money	$111.70In the Money	$90.86In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$150.00	MDGLOut of the Money	---Out of the Money	$1.85Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDGLIn the Money	$98.90In the Money	$106.80In the Money	$131.80In 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	$1.90Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDGLIn the Money	$92.80In the Money	$101.80In the Money	$114.24In 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	$4.20Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDGLIn the Money	$88.70In the Money	$96.30In the Money	$120.74In 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	$2.10Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDGLIn the Money	$84.10In the Money	$91.40In the Money	$109.58In 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	$1.25Out of the Money	$1.95Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MDGLIn the Money	$79.90In the Money	$86.40In the Money	$109.01In 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	$1.50Out of the Money	$2.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MDGLIn the Money	$73.10In the Money	$81.50In the Money	$107.60In 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	$2.55Out of the Money	$2.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MDGLIn the Money	$69.50In the Money	$76.70In the Money	$108.00In 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	$2.70Out of the Money	$2.60Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
MDGLIn the Money	$64.60In the Money	$72.00In the Money	$92.87In 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	$2.75Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
MDGLIn the Money	$58.90In the Money	$66.50In the Money	$50.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$195.00	MDGLOut of the Money	$0.05Out of the Money	$3.40Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDGLIn the Money	$55.30In the Money	$61.70In the Money	$42.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$200.00	MDGLOut of the Money	$0.50Out of the Money	$1.85Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
MDGLIn the Money	$45.30In the Money	$51.80In the Money	$36.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$210.00	MDGLOut of the Money	---Out of the Money	$2.05Out of the Money	$1.10Out of the Money	$-0.20Out of the Money	1Out of the Money	78Out of the Money
MDGLIn the Money	$35.40In the Money	$42.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$220.00	MDGLOut of the Money	$0.50Out of the Money	$3.30Out of the Money	$1.52Out of the Money	$-3.28Out of the Money	1Out of the Money	3Out of the Money
MDGLIn the Money	$26.60In the Money	$34.20In the Money	$30.60In the Money	$2.96In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$230.00	MDGLOut of the Money	$1.65Out of the Money	$4.50Out of the Money	$5.20Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
MDGLIn the Money	$20.20In the Money	$26.50In the Money	$16.40In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$240.00	MDGLOut of the Money	$4.80Out of the Money	$10.00Out of the Money	$6.20Out of the Money	$-0.28Out of the Money	4Out of the Money	24Out of the Money
MDGLUnderlying issue's last price	$14.10Underlying issue's last price	$20.50Underlying issue's last price	$17.00Underlying issue's last price	$2.20Underlying issue's last price	7Underlying issue's last price	171Underlying issue's last price	Filter Table By Strike Price of$250.00Underlying issue's last price	MDGLUnderlying issue's last price	$7.40Underlying issue's last price	$13.00Underlying issue's last price	$8.50Underlying issue's last price	$-2.50Underlying issue's last price	1Underlying issue's last price	7Underlying issue's last price
MDGLOut of the Money	$8.10Out of the Money	$15.40Out of the Money	$11.58Out of the Money	$0.18Out of the Money	2Out of the Money	237Out of the Money	Filter Table By Strike Price of$260.00	MDGLIn the Money	$12.10In the Money	$17.70In the Money	$13.90In the Money	$0.00In the Money	---In the Money	156In the Money
MDGLOut of the Money	$6.00Out of the Money	$10.30Out of the Money	$6.70Out of the Money	$1.50Out of the Money	2Out of the Money	54Out of the Money	Filter Table By Strike Price of$270.00	MDGLIn the Money	$18.20In the Money	$25.20In the Money	$34.20In the Money	$0.00In the Money	---In the Money	4In the Money
MDGLOut of the Money	$2.20Out of the Money	$7.30Out of the Money	$5.70Out of the Money	$1.70Out of the Money	2Out of the Money	8Out of the Money	Filter Table By Strike Price of$280.00	MDGLIn the Money	$25.10In the Money	$31.90In the Money	$30.40In the Money	$0.00In the Money	---In the Money	14In the Money
MDGLOut of the Money	$1.05Out of the Money	$4.50Out of the Money	$3.62Out of the Money	$0.62Out of the Money	5Out of the Money	6Out of the Money	Filter Table By Strike Price of$290.00	MDGLIn the Money	$33.00In the Money	$39.20In the Money	$39.00In the Money	$0.00In the Money	---In the Money	1In the Money
MDGLOut of the Money	---Out of the Money	$2.90Out of the Money	$2.32Out of the Money	$0.12Out of the Money	12Out of the Money	10Out of the Money	Filter Table By Strike Price of$300.00	MDGLIn the Money	$42.00In the Money	$48.20In the Money	$60.57In the Money	$0.00In the Money	---In the Money	1In the Money
MDGLOut of the Money	$1.00Out of the Money	$3.70Out of the Money	$1.75Out of the Money	$0.00Out of the Money	---Out of the Money	128Out of the Money	Filter Table By Strike Price of$310.00	MDGLIn the Money	$51.60In the Money	$56.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	$0.20Out of the Money	$1.55Out of the Money	$0.90Out of the Money	$-0.10Out of the Money	4Out of the Money	15Out of the Money	Filter Table By Strike Price of$320.00	MDGLIn the Money	$59.80In the Money	$68.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	$0.40Out of the Money	$1.25Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$330.00	MDGLIn the Money	$70.40In the Money	$78.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	$0.15Out of the Money	$2.95Out of the Money	$2.99Out of the Money	$-2.31Out of the Money	1Out of the Money	1Out of the Money	Filter Table By Strike Price of$340.00	MDGLIn the Money	$79.80In the Money	$88.50In the Money	$106.38In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	$0.05Out of the Money	$1.30Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$350.00	MDGLIn the Money	$90.30In the Money	$98.10In the Money	---In 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	$3.65Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$360.00	MDGLIn the Money	$100.70In the Money	$108.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	$1.70Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$370.00	MDGLIn the Money	$110.70In the Money	$118.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	$4.40Out of the Money	---Out 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	$120.70In the Money	$128.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	$4.40Out of the Money	---Out 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	$130.70In the Money	$138.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	$0.80Out of the Money	$1.18Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$400.00	MDGLIn the Money	$140.70In the Money	$148.20In the Money	$120.15In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	$4.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$410.00	MDGLIn the Money	$150.70In the Money	$158.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	$0.80Out of the Money	---Out 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	$160.70In the Money	$168.10In the Money	---In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)