Stocks Options

LAST PRICE
331.3200
TODAY'S CHANGE (%)
Trending Up11.7400 (3.6736%)

Bid / Lots
330.0000/ 1
Ask / Lots
338.0000/ 1
Open / Previous Close
320.0000 / 319.5800
Day Range
Low 310.0200
High 337.4365
52 Week Range
Low 133.9850
High 337.4365
Volume
1,041,444
above 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 66.522

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	$262.20In the Money	$270.40In 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	$0.15Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	156Out of the Money
MDGLIn the Money	$257.00In the Money	$266.50In 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	$2.45Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money
MDGLIn the Money	$252.00In the Money	$260.70In the Money	$0.00In 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	$2.90Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
MDGLIn the Money	$247.00In the Money	$256.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	MDGLOut of the Money	$0.05Out of the Money	$2.90Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
MDGLIn the Money	$242.00In the Money	$251.70In the Money	$0.00In 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	$2.45Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
MDGLIn the Money	$237.00In the Money	$246.70In 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	$2.90Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
MDGLIn the Money	$233.00In the Money	$241.00In 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	$0.20Out of the Money	$2.90Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
MDGLIn the Money	$228.10In the Money	$235.90In the Money	$220.10In 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	$1.35Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money
MDGLIn the Money	$223.00In the Money	$231.00In the Money	$231.00In the Money	$59.50In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$105.00	MDGLOut of the Money	---Out of the Money	$1.50Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
MDGLIn the Money	$218.80In the Money	$226.10In 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	$1.50Out of the Money	$1.46Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
MDGLIn the Money	$213.30In the Money	$221.20In 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	$2.90Out of the Money	$2.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
MDGLIn the Money	$208.00In the Money	$216.30In 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	$2.90Out of the Money	$2.30Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
MDGLIn the Money	$203.40In the Money	$211.30In 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	$1.50Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
MDGLIn the Money	$198.50In the Money	$206.50In the Money	$177.80In 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	$4.50Out of the Money	$34.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MDGLIn the Money	$193.30In the Money	$201.50In 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	$3.60Out of the Money	$7.35Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
MDGLIn the Money	$189.30In the Money	$196.70In 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	$4.60Out of the Money	$2.65Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money
MDGLIn the Money	$184.10In the Money	$191.70In 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	$2.70Out of the Money	$10.00Out of the Money	$0.00Out of the Money	---Out of the Money	126Out of the Money
MDGLIn the Money	$179.30In the Money	$186.90In 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	$3.10Out of the Money	$3.52Out of the Money	$0.00Out of the Money	---Out of the Money	860Out of the Money
MDGLIn the Money	$174.40In the Money	$182.00In 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	$2.65Out of the Money	$8.90Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
MDGLIn the Money	$170.20In the Money	$177.20In 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	$3.20Out of the Money	$9.00Out of the Money	$0.00Out of the Money	---Out of the Money	651Out of the Money
MDGLIn the Money	$164.60In the Money	$172.30In the Money	$55.29In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$165.00	MDGLOut of the Money	$0.10Out of the Money	$3.60Out of the Money	$10.00Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
MDGLIn the Money	$159.50In the Money	$167.50In 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	$0.55Out of the Money	$2.80Out of the Money	$13.50Out of the Money	$0.00Out of the Money	---Out of the Money	205Out of the Money
MDGLIn the Money	$155.20In the Money	$162.70In the Money	$50.45In 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	$4.80Out of the Money	$7.50Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money
MDGLIn the Money	$149.60In the Money	$157.90In the Money	$49.80In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$180.00	MDGLOut of the Money	$0.10Out of the Money	$5.20Out of the Money	$13.20Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money
MDGLIn the Money	$145.00In the Money	$153.00In the Money	$47.80In the Money	$0.00In the Money	---In the Money	105In the Money	Filter Table By Strike Price of$185.00	MDGLOut of the Money	---Out of the Money	$4.70Out of the Money	$1.54Out of the Money	$0.00Out of the Money	---Out of the Money	124Out of the Money
MDGLIn the Money	$141.30In the Money	$148.30In the Money	$130.80In the Money	$0.00In the Money	---In the Money	53In the Money	Filter Table By Strike Price of$190.00	MDGLOut of the Money	$0.05Out of the Money	$5.50Out of the Money	$6.35Out of the Money	$0.00Out of the Money	---Out of the Money	124Out of the Money
MDGLIn the Money	$135.70In the Money	$143.50In the Money	$119.53In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$195.00	MDGLOut of the Money	$0.10Out of the Money	$5.70Out of the Money	$8.08Out of the Money	$0.00Out of the Money	---Out of the Money	163Out of the Money
MDGLIn the Money	$131.40In the Money	$138.70In the Money	$115.02In the Money	$0.00In the Money	---In the Money	51In the Money	Filter Table By Strike Price of$200.00	MDGLOut of the Money	$0.65Out of the Money	$4.10Out of the Money	$2.65Out of the Money	$0.00Out of the Money	---Out of the Money	470Out of the Money
MDGLIn the Money	$122.30In the Money	$129.30In the Money	$100.00In the Money	$0.00In the Money	---In the Money	631In the Money	Filter Table By Strike Price of$210.00	MDGLOut of the Money	$0.55Out of the Money	$6.40Out of the Money	$13.00Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
MDGLIn the Money	$111.70In the Money	$119.90In the Money	$120.00In the Money	$20.00In the Money	3In the Money	21In the Money	Filter Table By Strike Price of$220.00	MDGLOut of the Money	$1.50Out of the Money	$5.50Out of the Money	$4.00Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
MDGLIn the Money	$102.90In the Money	$110.50In the Money	$98.00In the Money	$24.30In the Money	2In the Money	60In the Money	Filter Table By Strike Price of$230.00	MDGLOut of the Money	$1.35Out of the Money	$6.00Out of the Money	$17.14Out of the Money	$0.00Out of the Money	---Out of the Money	199Out of the Money
MDGLIn the Money	$94.10In the Money	$101.40In the Money	$102.27In the Money	$18.02In the Money	5In the Money	106In the Money	Filter Table By Strike Price of$240.00	MDGLOut of the Money	$2.30Out of the Money	$6.80Out of the Money	$4.40Out of the Money	$-3.09Out of the Money	1Out of the Money	200Out of the Money
MDGLIn the Money	$85.50In the Money	$92.70In the Money	$88.60In the Money	$11.60In the Money	4In the Money	138In the Money	Filter Table By Strike Price of$250.00	MDGLOut of the Money	$3.30Out of the Money	$8.50Out of the Money	$8.70Out of the Money	$0.00Out of the Money	---Out of the Money	597Out of the Money
MDGLIn the Money	$76.20In the Money	$84.20In the Money	$80.60In the Money	$21.40In the Money	2In the Money	186In the Money	Filter Table By Strike Price of$260.00	MDGLOut of the Money	$5.40Out of the Money	$9.90Out of the Money	$7.20Out of the Money	$-3.50Out of the Money	2Out of the Money	2,037Out of the Money
MDGLIn the Money	$69.70In the Money	$76.10In the Money	$75.00In the Money	$15.20In the Money	6In the Money	173In the Money	Filter Table By Strike Price of$270.00	MDGLOut of the Money	$8.00Out of the Money	$10.90Out of the Money	$7.90Out of the Money	$-5.21Out of the Money	5Out of the Money	117Out of the Money
MDGLIn the Money	$62.90In the Money	$68.40In the Money	$65.00In the Money	$27.43In the Money	4In the Money	96In the Money	Filter Table By Strike Price of$280.00	MDGLOut of the Money	$8.60Out of the Money	$14.20Out of the Money	$17.25Out of the Money	$0.00Out of the Money	---Out of the Money	129Out of the Money
MDGLIn the Money	$55.50In the Money	$61.10In the Money	$61.00In the Money	$15.12In the Money	9In the Money	36In the Money	Filter Table By Strike Price of$290.00	MDGLOut of the Money	$12.10Out of the Money	$17.10Out of the Money	$18.50Out of the Money	$-1.20Out of the Money	1Out of the Money	90Out of the Money
MDGLIn the Money	$49.50In the Money	$54.40In the Money	$52.40In the Money	$9.40In the Money	4In the Money	298In the Money	Filter Table By Strike Price of$300.00	MDGLOut of the Money	$14.00Out of the Money	$19.50Out of the Money	$18.00Out of the Money	$-7.40Out of the Money	1Out of the Money	6Out of the Money
MDGLIn the Money	$42.50In the Money	$48.50In the Money	$44.95In the Money	$7.45In the Money	3In the Money	1,298In the Money	Filter Table By Strike Price of$310.00	MDGLOut of the Money	$17.30Out of the Money	$24.00Out of the Money	$22.11Out of the Money	$-5.09Out of the Money	4Out of the Money	8Out of the Money
MDGLIn the Money	$36.70In the Money	$42.70In the Money	$38.31In the Money	$7.88In the Money	5In the Money	440In the Money	Filter Table By Strike Price of$320.00	MDGLOut of the Money	$21.60Out of the Money	$28.10Out of the Money	$24.30Out of the Money	$-105.20Out of the Money	2Out of the Money	43Out of the Money
MDGLUnderlying issue's last price	$31.90Underlying issue's last price	$37.80Underlying issue's last price	$39.70Underlying issue's last price	$11.90Underlying issue's last price	19Underlying issue's last price	425Underlying issue's last price	Filter Table By Strike Price of$330.00Underlying issue's last price	MDGLUnderlying issue's last price	$26.40Underlying issue's last price	$32.60Underlying issue's last price	$31.70Underlying issue's last price	$-102.60Underlying issue's last price	1Underlying issue's last price	---Underlying issue's last price
MDGLOut of the Money	$27.20Out of the Money	$33.60Out of the Money	$26.50Out of the Money	$2.72Out of the Money	1Out of the Money	15Out of the Money	Filter Table By Strike Price of$340.00	MDGLIn the Money	$33.00In the Money	$37.80In the Money	$35.50In the Money	$-60.50In the Money	4In the Money	1In the Money
MDGLOut of the Money	$24.50Out of the Money	$29.80Out of the Money	$25.00Out of the Money	$7.00Out of the Money	4Out of the Money	74Out of the Money	Filter Table By Strike Price of$350.00	MDGLIn the Money	$38.30In the Money	$43.60In the Money	$99.00In the Money	$0.00In the Money	---In the Money	4In the Money
MDGLOut of the Money	$19.30Out of the Money	$26.40Out of the Money	$24.70Out of the Money	$5.03Out of the Money	23Out of the Money	21Out of the Money	Filter Table By Strike Price of$360.00	MDGLIn the Money	$44.60In the Money	$49.60In the Money	$48.05In the Money	$-53.95In the Money	10In the Money	1In the Money
MDGLOut of the Money	$16.10Out of the Money	$23.60Out of the Money	$2.75Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$370.00	MDGLIn the Money	$51.50In the Money	$58.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	$15.70Out of the Money	$20.80Out of the Money	$17.00Out of the Money	$4.30Out of the Money	16Out of the Money	169Out of the Money	Filter Table By Strike Price of$380.00	MDGLIn the Money	$59.00In the Money	$65.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	$13.30Out of the Money	$18.10Out of the Money	$10.41Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$390.00	MDGLIn the Money	$66.80In the Money	$71.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	$11.50Out of the Money	$16.70Out of the Money	$13.00Out of the Money	$3.70Out of the Money	15Out of the Money	109Out of the Money	Filter Table By Strike Price of$400.00	MDGLIn the Money	$74.90In the Money	$80.20In the Money	$91.80In the Money	$0.00In the Money	---In the Money	2In the Money
MDGLOut of the Money	$9.80Out of the Money	$13.10Out of the Money	$8.20Out of the Money	$-0.60Out of the Money	2Out of the Money	10Out of the Money	Filter Table By Strike Price of$410.00	MDGLIn the Money	$83.10In the Money	$89.40In the Money	$117.00In the Money	$0.00In the Money	---In the Money	1In the Money
MDGLOut of the Money	$8.30Out of the Money	$12.70Out of the Money	$9.89Out of the Money	$-2.91Out of the Money	1Out of the Money	13Out of the Money	Filter Table By Strike Price of$420.00	MDGLIn the Money	$91.80In the Money	$98.50In the Money	$112.00In the Money	$0.00In the Money	---In the Money	3In the Money
MDGLOut of the Money	$5.40Out of the Money	$11.10Out of the Money	$4.80Out 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	$100.50In the Money	$108.00In the Money	$121.00In the Money	$6.00In the Money	1In the Money	3In the Money
MDGLOut of the Money	$5.80Out of the Money	$10.00Out of the Money	$7.15Out of the Money	$1.15Out of the Money	8Out of the Money	1,882Out of the Money	Filter Table By Strike Price of$440.00	MDGLIn the Money	$109.40In the Money	$115.00In the Money	$188.40In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	$3.20Out of the Money	$7.10Out of the Money	$5.00Out of the Money	$1.00Out of the Money	1Out of the Money	815Out of the Money	Filter Table By Strike Price of$450.00	MDGLIn the Money	$118.60In the Money	$126.00In the Money	$140.40In the Money	$0.00In the Money	---In the Money	1In the Money
MDGLOut of the Money	$3.40Out of the Money	$6.40Out of the Money	$4.90Out of the Money	$0.90Out of the Money	6Out of the Money	2,081Out of the Money	Filter Table By Strike Price of$460.00	MDGLIn the Money	$127.60In the Money	$134.00In the Money	$128.00In the Money	$-94.10In the Money	4In 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 January 17, 2025)

Put Options (expires Friday January 17, 2025)