Stocks Options

LAST PRICE
248.6800
TODAY'S CHANGE (%)
Trending Down-7.4900 (-2.9238%)

Bid / Lots
245.0000/ 1
Ask / Lots
262.0000/ 1
Open / Previous Close
256.8500 / 256.1700
Day Range
Low 247.3910
High 256.8500
52 Week Range
Low 119.7604
High 299.9800
Volume
167,961
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 62.243

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	$140.00In the Money	$149.40In the Money	---In 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	$3.40Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MDGLIn the Money	$135.00In the Money	$144.30In the Money	$143.10In 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	$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	$130.20In the Money	$140.00In the Money	---In 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	$3.40Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
MDGLIn the Money	$125.00In the Money	$134.70In the Money	$131.30In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$120.00	MDGLOut of the Money	---Out of the Money	$3.50Out of the Money	$1.07Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MDGLIn the Money	$120.00In the Money	$129.70In the Money	$149.55In 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	$3.40Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
MDGLIn the Money	$115.00In the Money	$124.90In 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	$3.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDGLIn the Money	$111.00In the Money	$119.90In 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	$3.50Out of the Money	$3.00Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MDGLIn the Money	$106.00In the Money	$115.00In the Money	---In 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	$3.50Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MDGLIn the Money	$101.00In the Money	$110.00In the Money	---In 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	$3.60Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
MDGLIn the Money	$96.70In the Money	$103.50In the Money	$138.10In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$150.00	MDGLOut of the Money	---Out of the Money	$3.70Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
MDGLIn the Money	$91.90In the Money	$100.00In the Money	---In 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	$1.25Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	94Out of the Money
MDGLIn the Money	$87.00In the Money	$95.10In 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	$3.70Out of the Money	$4.28Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
MDGLIn the Money	$82.40In the Money	$89.10In 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	$4.00Out of the Money	$10.00Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MDGLIn the Money	$77.40In the Money	$85.60In 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	$0.15Out of the Money	$2.05Out of the Money	$1.14Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
MDGLIn the Money	$72.70In the Money	$80.80In 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	$3.90Out of the Money	$2.62Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
MDGLIn the Money	$68.00In the Money	$75.10In 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	---Out of the Money	$2.70Out of the Money	$2.97Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
MDGLIn the Money	$63.80In the Money	$70.40In the Money	$64.20In the Money	$0.00In the Money	---In the Money	329In the Money	Filter Table By Strike Price of$185.00	MDGLOut of the Money	$1.05Out of the Money	$3.00Out of the Money	$7.20Out of the Money	$0.00Out of the Money	---Out of the Money	151Out of the Money
MDGLIn the Money	$58.90In the Money	$66.00In 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	$1.35Out of the Money	$3.50Out of the Money	$2.50Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money
MDGLIn the Money	$54.20In the Money	$61.50In the Money	$96.40In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$195.00	MDGLOut of the Money	$1.80Out of the Money	$4.50Out of the Money	$2.30Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
MDGLIn the Money	$50.30In the Money	$57.30In the Money	$51.50In the Money	$0.00In the Money	---In the Money	204In the Money	Filter Table By Strike Price of$200.00	MDGLOut of the Money	$2.30Out of the Money	$5.40Out of the Money	$4.30Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money
MDGLIn the Money	$42.60In the Money	$49.10In the Money	$77.80In the Money	$0.00In the Money	---In the Money	151In the Money	Filter Table By Strike Price of$210.00	MDGLOut of the Money	$4.00Out of the Money	$7.80Out of the Money	$4.08Out of the Money	$0.00Out of the Money	---Out of the Money	255Out of the Money
MDGLIn the Money	$35.50In the Money	$41.50In the Money	$35.00In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$220.00	MDGLOut of the Money	$6.10Out of the Money	$10.30Out of the Money	$9.90Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
MDGLIn the Money	$28.80In the Money	$34.60In the Money	$31.13In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$230.00	MDGLOut of the Money	$8.80Out of the Money	$14.20Out of the Money	$11.00Out of the Money	$1.23Out of the Money	1Out of the Money	658Out of the Money
MDGLUnderlying issue's last price	$22.60Underlying issue's last price	$28.90Underlying issue's last price	$19.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	7Underlying issue's last price	Filter Table By Strike Price of$240.00Underlying issue's last price	MDGLUnderlying issue's last price	$12.10Underlying issue's last price	$18.00Underlying issue's last price	$14.79Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	188Underlying issue's last price
MDGLNear the Money	$17.20Near the Money	$23.50Near the Money	$22.20Near the Money	$-3.80Near the Money	1Near the Money	61Near the Money	Filter Table By Strike Price of$250.00	MDGLIn the Money	$16.50In the Money	$23.30In the Money	$17.90In the Money	$2.30In the Money	1In the Money	25In the Money
MDGLOut of the Money	$13.70Out of the Money	$18.70Out of the Money	$21.00Out of the Money	$0.00Out of the Money	---Out of the Money	190Out of the Money	Filter Table By Strike Price of$260.00	MDGLIn the Money	$22.60In the Money	$29.00In the Money	$23.47In the Money	$0.00In the Money	---In the Money	14In the Money
MDGLOut of the Money	$9.90Out of the Money	$15.60Out of the Money	$15.00Out of the Money	$0.00Out of the Money	---Out of the Money	810Out of the Money	Filter Table By Strike Price of$270.00	MDGLIn the Money	$28.20In the Money	$34.90In the Money	$43.79In the Money	$0.00In the Money	---In the Money	16In the Money
MDGLOut of the Money	$7.10Out of the Money	$11.80Out of the Money	$9.50Out of the Money	$-3.05Out of the Money	7Out of the Money	129Out of the Money	Filter Table By Strike Price of$280.00	MDGLIn the Money	$35.50In the Money	$42.70In the Money	$56.90In the Money	$0.00In the Money	---In the Money	15In the Money
MDGLOut of the Money	$5.20Out of the Money	$9.60Out of the Money	$8.30Out of the Money	$0.00Out of the Money	---Out of the Money	266Out of the Money	Filter Table By Strike Price of$290.00	MDGLIn the Money	$43.40In the Money	$50.50In the Money	$37.92In the Money	$0.00In the Money	---In the Money	97In the Money
MDGLOut of the Money	$3.70Out of the Money	$6.90Out of the Money	$7.20Out of the Money	$0.00Out of the Money	---Out of the Money	371Out of the Money	Filter Table By Strike Price of$300.00	MDGLIn the Money	$51.60In the Money	$59.20In the Money	$39.14In the Money	$0.00In the Money	---In the Money	6In the Money
MDGLOut of the Money	$1.35Out of the Money	$5.50Out of the Money	$5.62Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$310.00	MDGLIn the Money	$60.30In the Money	$67.70In the Money	$49.30In the Money	$0.00In the Money	---In the Money	4In the Money
MDGLOut of the Money	$0.45Out of the Money	$4.00Out of the Money	$4.00Out of the Money	$0.00Out of the Money	---Out of the Money	116Out of the Money	Filter Table By Strike Price of$320.00	MDGLIn the Money	$69.50In the Money	$76.70In the Money	$55.60In the Money	$0.00In the Money	---In the Money	5In the Money
MDGLOut of the Money	$0.95Out of the Money	$3.20Out of the Money	$2.70Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money	Filter Table By Strike Price of$330.00	MDGLIn the Money	$78.90In the Money	$86.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	$3.90Out of the Money	$1.90Out 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	$87.60In the Money	$95.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	$0.05Out of the Money	$2.05Out of the Money	$2.03Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money	Filter Table By Strike Price of$350.00	MDGLIn the Money	$97.30In the Money	$105.40In the Money	$92.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	$1.95Out 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	$106.20In the Money	$116.00In the Money	$123.00In 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	$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	$116.40In the Money	$126.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	$3.50Out of the Money	$4.87Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$380.00	MDGLIn the Money	$126.40In the Money	$136.00In the Money	---In 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	$136.40In the Money	$146.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	$3.80Out 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	$146.70In the Money	$156.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	$3.00Out 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	$157.10In the Money	$166.00In the Money	$134.30In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	$3.60Out 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	$166.50In the Money	$176.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	$3.60Out 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$430.00	MDGLIn the Money	$176.70In the Money	$186.00In 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 October 18, 2024)

Put Options (expires Friday October 18, 2024)