Stocks Options

LAST PRICE
248.6800
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
248.7500/ 1
Ask / Lots
261.3800/ 1
Open / Previous Close
--- / 248.6800
Day Range
---
52 Week Range
Low 119.7604
High 299.9800
Volume
---
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 62.320

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

Call Options (expires Friday January 17, 2025)
Put Options (expires Friday January 17, 2025)

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	$144.57In the Money	$0.00In the Money	---In the Money	254In the Money	Filter Table By Strike Price of$65.00	MDGLOut of the Money	---Out of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	151Out of the Money
MDGLIn the Money	---In the Money	---In the Money	$212.66In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	MDGLOut of the Money	---Out of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money
MDGLIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	MDGLOut of the Money	---Out of the Money	---Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
MDGLIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	MDGLOut of the Money	---Out of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
MDGLIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	MDGLOut of the Money	---Out of the Money	---Out of the Money	$1.20Out 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	$147.80In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$90.00	MDGLOut of the Money	---Out of the Money	---Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
MDGLIn the Money	---In the Money	---In the Money	$125.80In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$95.00	MDGLOut of the Money	---Out of the Money	---Out of the Money	$1.70Out 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	$164.95In the Money	$0.00In the Money	---In the Money	47In the Money	Filter Table By Strike Price of$100.00	MDGLOut of the Money	---Out of the Money	---Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money
MDGLIn the Money	---In the Money	---In the Money	$171.50In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$105.00	MDGLOut of the Money	---Out of the Money	---Out of the Money	$1.45Out 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	$125.55In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$110.00	MDGLOut of the Money	---Out of the Money	---Out of the Money	$1.70Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
MDGLIn the Money	---In the Money	---In 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	---Out of the Money	$2.05Out 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	$136.90In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$120.00	MDGLOut of the Money	---Out of the Money	---Out of the Money	$2.30Out 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	$168.12In 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	$1.85Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
MDGLIn the Money	---In the Money	---In the Money	$106.50In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$130.00	MDGLOut of the Money	---Out of the Money	---Out of the Money	$34.10Out 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	$147.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$135.00	MDGLOut of the Money	---Out of the Money	---Out of the Money	$7.35Out 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	$123.10In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$140.00	MDGLOut of the Money	---Out of the Money	---Out of the Money	$5.20Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money
MDGLIn the Money	---In the Money	---In the Money	$128.90In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$145.00	MDGLOut of the Money	---Out of the Money	---Out of the Money	$10.00Out of the Money	$0.00Out of the Money	---Out of the Money	126Out of the Money
MDGLIn the Money	---In the Money	---In the Money	$75.45In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$150.00	MDGLOut of the Money	---Out of the Money	---Out of the Money	$4.01Out of the Money	$0.00Out of the Money	---Out of the Money	862Out of the Money
MDGLIn the Money	---In the Money	---In the Money	$60.00In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$155.00	MDGLOut of the Money	---Out of the Money	---Out of the Money	$4.78Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
MDGLIn the Money	---In the Money	---In the Money	$93.80In the Money	$0.00In the Money	---In the Money	905In the Money	Filter Table By Strike Price of$160.00	MDGLOut of the Money	---Out of the Money	---Out of the Money	$5.70Out of the Money	$0.00Out of the Money	---Out of the Money	650Out of the Money
MDGLIn the Money	---In the Money	---In the Money	$100.00In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$165.00	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	34Out of the Money
MDGLIn the Money	---In the Money	---In the Money	$95.20In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$170.00	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	205Out of the Money
MDGLIn the Money	---In the Money	---In the Money	$130.60In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$175.00	MDGLOut of the Money	---Out of the Money	---Out of the Money	$7.50Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money
MDGLIn the Money	---In the Money	---In the Money	$69.91In 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	$8.00Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money
MDGLIn the Money	---In the Money	---In the Money	$119.80In the Money	$0.00In the Money	---In the Money	102In the Money	Filter Table By Strike Price of$185.00	MDGLOut of the Money	---Out of the Money	---Out of the Money	$10.52Out of the Money	$0.00Out of the Money	---Out of the Money	113Out of the Money
MDGLIn the Money	---In the Money	---In the Money	$71.08In the Money	$0.00In the Money	---In the Money	44In the Money	Filter Table By Strike Price of$190.00	MDGLOut of the Money	---Out of the Money	---Out of the Money	$9.20Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money
MDGLIn the Money	---In the Money	---In the Money	$109.11In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$195.00	MDGLOut of the Money	---Out of the Money	---Out of the Money	$11.30Out of the Money	$0.00Out of the Money	---Out of the Money	163Out of the Money
MDGLIn the Money	---In the Money	---In the Money	$97.59In the Money	$0.00In the Money	---In the Money	70In the Money	Filter Table By Strike Price of$200.00	MDGLOut of the Money	---Out of the Money	---Out of the Money	$15.28Out of the Money	$0.00Out of the Money	---Out of the Money	445Out of the Money
MDGLIn the Money	---In the Money	---In the Money	$70.29In the Money	$0.00In the Money	---In the Money	632In the Money	Filter Table By Strike Price of$210.00	MDGLOut of the Money	---Out of the Money	---Out of the Money	$16.60Out 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	$48.50In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$220.00	MDGLOut of the Money	---Out of the Money	---Out of the Money	$27.80Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
MDGLIn the Money	---In the Money	---In the Money	$46.00In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$230.00	MDGLOut of the Money	---Out of the Money	---Out of the Money	$24.99Out of the Money	$0.00Out of the Money	---Out of the Money	164Out of the Money
MDGLUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$39.20Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	80Underlying issue's last price	Filter Table By Strike Price of$240.00Underlying issue's last price	MDGLUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$33.40Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	196Underlying issue's last price
MDGLNear the Money	---Near the Money	---Near the Money	$46.10Near the Money	$0.00Near the Money	---Near the Money	119Near the Money	Filter Table By Strike Price of$250.00	MDGLIn the Money	---In the Money	---In the Money	$35.09In the Money	$0.00In the Money	---In the Money	541In the Money
MDGLOut of the Money	---Out of the Money	---Out of the Money	$39.50Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money	Filter Table By Strike Price of$260.00	MDGLIn the Money	---In the Money	---In the Money	$41.56In the Money	$0.00In the Money	---In the Money	97In the Money
MDGLOut of the Money	---Out of the Money	---Out of the Money	$33.20Out of the Money	$0.00Out of the Money	---Out of the Money	254Out of the Money	Filter Table By Strike Price of$270.00	MDGLIn the Money	---In the Money	---In the Money	$48.38In the Money	$0.00In the Money	---In the Money	97In the Money
MDGLOut of the Money	---Out of the Money	---Out of the Money	$29.00Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money	Filter Table By Strike Price of$280.00	MDGLIn the Money	---In the Money	---In the Money	$43.00In the Money	$0.00In the Money	---In the Money	5In the Money
MDGLOut of the Money	---Out of the Money	---Out of the Money	$23.10Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$290.00	MDGLIn the Money	---In the Money	---In the Money	$49.10In the Money	$0.00In the Money	---In the Money	82In the Money
MDGLOut of the Money	---Out of the Money	---Out of the Money	$26.25Out of the Money	$0.00Out of the Money	---Out of the Money	443Out of the Money	Filter Table By Strike Price of$300.00	MDGLIn the Money	---In the Money	---In the Money	$71.40In the Money	$0.00In the Money	---In the Money	7In the Money
MDGLOut of the Money	---Out of the Money	---Out of the Money	$18.53Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$310.00	MDGLIn the Money	---In the Money	---In the Money	$82.00In the Money	$0.00In the Money	---In the Money	1In the Money
MDGLOut of the Money	---Out of the Money	---Out of the Money	$17.18Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money	Filter Table By Strike Price of$320.00	MDGLIn the Money	---In the Money	---In the Money	$129.50In the Money	$0.00In the Money	---In the Money	43In the Money
MDGLOut of the Money	---Out of the Money	---Out of the Money	$15.00Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$330.00	MDGLIn the Money	---In the Money	---In the Money	$134.30In the Money	$0.00In the Money	---In the Money	---In the Money
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	16Out of the Money	Filter Table By Strike Price of$340.00	MDGLIn the Money	---In the Money	---In the Money	$147.30In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	---Out of the Money	$11.50Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money	Filter Table By Strike Price of$350.00	MDGLIn the Money	---In the Money	---In the Money	$80.00In the Money	$0.00In the Money	---In the Money	1In the Money
MDGLOut of the Money	---Out of the Money	---Out of the Money	$8.85Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$360.00	MDGLIn the Money	---In the Money	---In the Money	$96.52In the Money	$0.00In the Money	---In the Money	2In the Money
MDGLOut of the Money	---Out of the Money	---Out of the Money	$8.27Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$370.00	MDGLIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	---Out of the Money	$8.30Out of the Money	$0.00Out of the Money	---Out of the Money	186Out of the Money	Filter Table By Strike Price of$380.00	MDGLIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	---Out of the Money	$16.30Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$390.00	MDGLIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	---Out of the Money	$4.98Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money	Filter Table By Strike Price of$400.00	MDGLIn the Money	---In the Money	---In the Money	$164.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	---Out of the Money	$11.35Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$410.00	MDGLIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	---Out of the Money	$12.80Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$420.00	MDGLIn the Money	---In the Money	---In the Money	$186.17In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	---Out of the Money	$11.00Out of the Money	$0.00Out of the Money	---Out of the Money	1,167Out of the Money	Filter Table By Strike Price of$430.00	MDGLIn the Money	---In the Money	---In the Money	$188.40In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	---Out of the Money	$10.35Out of the Money	$0.00Out of the Money	---Out of the Money	1,882Out of the Money	Filter Table By Strike Price of$440.00	MDGLIn the Money	---In the Money	---In the Money	$188.40In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	---Out of the Money	$4.00Out of the Money	$0.00Out of the Money	---Out of the Money	821Out of the Money	Filter Table By Strike Price of$450.00	MDGLIn the Money	---In the Money	---In the Money	$233.50In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	---Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	2,113Out of the Money	Filter Table By Strike Price of$460.00	MDGLIn the Money	---In the Money	---In the Money	$243.50In the Money	$0.00In the Money	---In the Money	132In 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 January 17, 2025)

Put Options (expires Friday January 17, 2025)