Stocks Options

LAST PRICE
280.1600
TODAY'S CHANGE (%)
Trending Down-5.5000 (-1.9254%)

Bid / Lots
277.0000/ 1
Ask / Lots
277.6800/ 1
Open / Previous Close
285.0700 / 285.6600
Day Range
Low 277.7200
High 286.4670
52 Week Range
Low 119.7604
High 299.9800
Volume
860,058
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 63.281

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	$185.10In the Money	$195.00In 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	$0.00Out of the Money	$0.35Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
MDGLIn the Money	$180.10In the Money	$190.00In 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	$0.00Out of the Money	$2.65Out of the Money	$4.76Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
MDGLIn the Money	$175.10In the Money	$185.00In 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	$0.00Out of the Money	$0.80Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
MDGLIn the Money	$170.10In the Money	$180.00In 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	$0.00Out of the Money	$2.65Out of the Money	$10.20Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MDGLIn the Money	$165.10In the Money	$175.00In 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	$0.00Out of the Money	$2.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDGLIn the Money	$160.10In the Money	$170.00In 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	$0.00Out of the Money	$2.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDGLIn the Money	$155.10In the Money	$165.00In 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	$0.00Out of the Money	$2.65Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
MDGLIn the Money	$150.10In the Money	$160.00In 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	$0.00Out of the Money	$2.65Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
MDGLIn the Money	$145.10In the Money	$155.00In the Money	$92.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$130.00	MDGLOut of the Money	$0.00Out of the Money	$2.65Out of the Money	$16.00Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
MDGLIn the Money	$140.10In the Money	$150.00In 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	$0.00Out of the Money	$2.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDGLIn the Money	$135.10In the Money	$145.00In the Money	$113.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$140.00	MDGLOut of the Money	$0.00Out of the Money	$2.65Out of the Money	$2.65Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
MDGLIn the Money	$130.10In the Money	$140.00In 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	$0.00Out of the Money	$2.65Out of the Money	$3.86Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
MDGLIn the Money	$125.10In the Money	$135.00In 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	$0.00Out of the Money	$2.65Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
MDGLIn the Money	$120.10In the Money	$130.00In 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	$0.00Out of the Money	$2.65Out of the Money	$2.34Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
MDGLIn the Money	$115.10In the Money	$125.00In 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	$0.00Out of the Money	$2.65Out of the Money	$2.46Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
MDGLIn the Money	$110.10In the Money	$120.00In 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	$0.00Out of the Money	$2.65Out of the Money	$25.00Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MDGLIn the Money	$105.10In the Money	$115.00In the Money	$107.70In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	MDGLOut of the Money	$0.00Out of the Money	$2.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MDGLIn the Money	$100.10In the Money	$110.00In 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	$0.00Out of the Money	$2.65Out of the Money	$1.27Out of the Money	$0.00Out of the Money	---Out of the Money	154Out of the Money
MDGLIn the Money	$96.00In the Money	$105.00In the Money	$105.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$180.00	MDGLOut of the Money	$0.00Out of the Money	$2.65Out of the Money	$36.30Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MDGLIn the Money	$91.00In the Money	$100.00In 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	$0.00Out of the Money	$2.70Out of the Money	$1.03Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
MDGLIn the Money	$86.00In the Money	$95.00In 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	$0.00Out of the Money	$2.70Out of the Money	$2.15Out of the Money	$0.00Out of the Money	---Out of the Money	164Out of the Money
MDGLIn the Money	$81.00In the Money	$90.00In the Money	$92.20In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$195.00	MDGLOut of the Money	$0.00Out of the Money	$2.70Out of the Money	$2.25Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MDGLIn the Money	$76.00In the Money	$85.90In the Money	$74.07In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$200.00	MDGLOut of the Money	$0.00Out of the Money	$0.60Out of the Money	$1.25Out of the Money	$-4.55Out of the Money	1Out of the Money	20Out of the Money
MDGLIn the Money	$66.10In the Money	$76.00In the Money	$72.76In the Money	$0.00In the Money	---In the Money	177In the Money	Filter Table By Strike Price of$210.00	MDGLOut of the Money	$0.00Out of the Money	$2.80Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money
MDGLIn the Money	$56.10In the Money	$66.00In the Money	$57.35In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$220.00	MDGLOut of the Money	$0.10Out of the Money	$3.60Out of the Money	$2.18Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
MDGLIn the Money	$48.10In the Money	$55.30In the Money	$62.16In the Money	$0.00In the Money	---In the Money	61In the Money	Filter Table By Strike Price of$230.00	MDGLOut of the Money	$0.00Out of the Money	$3.50Out of the Money	$2.60Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money
MDGLIn the Money	$38.10In the Money	$46.60In the Money	$43.80In the Money	$3.80In the Money	2In the Money	161In the Money	Filter Table By Strike Price of$240.00	MDGLOut of the Money	$0.00Out of the Money	$4.10Out of the Money	$1.80Out of the Money	$0.00Out of the Money	---Out of the Money	191Out of the Money
MDGLIn the Money	$30.50In the Money	$37.50In the Money	$40.10In the Money	$0.00In the Money	---In the Money	267In the Money	Filter Table By Strike Price of$250.00	MDGLOut of the Money	$1.20Out of the Money	$4.40Out of the Money	$2.25Out of the Money	$-1.25Out of the Money	1Out of the Money	228Out of the Money
MDGLIn the Money	$22.90In the Money	$28.90In the Money	$27.00In the Money	$5.00In the Money	8In the Money	372In the Money	Filter Table By Strike Price of$260.00	MDGLOut of the Money	$2.90Out of the Money	$6.20Out of the Money	$4.80Out of the Money	$0.00Out of the Money	---Out of the Money	207Out of the Money
MDGLIn the Money	$16.40In the Money	$21.80In the Money	$18.48In the Money	$-5.48In the Money	28In the Money	267In the Money	Filter Table By Strike Price of$270.00	MDGLOut of the Money	$5.20Out of the Money	$10.30Out of the Money	$6.30Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money
MDGLUnderlying issue's last price	$11.10Underlying issue's last price	$16.40Underlying issue's last price	$13.13Underlying issue's last price	$-1.47Underlying issue's last price	40Underlying issue's last price	366Underlying issue's last price	Filter Table By Strike Price of$280.00Underlying issue's last price	MDGLUnderlying issue's last price	$10.30Underlying issue's last price	$15.20Underlying issue's last price	$11.85Underlying issue's last price	$-0.15Underlying issue's last price	21Underlying issue's last price	10Underlying issue's last price
MDGLOut of the Money	$7.30Out of the Money	$12.10Out of the Money	$10.50Out of the Money	$-2.20Out of the Money	10Out of the Money	83Out of the Money	Filter Table By Strike Price of$290.00	MDGLIn the Money	$15.40In the Money	$20.60In the Money	$17.75In the Money	$0.25In the Money	20In the Money	16In the Money
MDGLOut of the Money	$4.80Out of the Money	$8.40Out of the Money	$6.00Out of the Money	$-2.65Out of the Money	1Out of the Money	458Out of the Money	Filter Table By Strike Price of$300.00	MDGLIn the Money	$21.40In the Money	$27.70In the Money	$28.00In the Money	$0.00In the Money	---In the Money	10In the Money
MDGLOut of the Money	$2.40Out of the Money	$4.10Out of the Money	$4.20Out of the Money	$-1.80Out of the Money	14Out of the Money	139Out of the Money	Filter Table By Strike Price of$310.00	MDGLIn the Money	$29.00In the Money	$36.50In the Money	$41.72In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	$2.70Out of the Money	$3.60Out of the Money	$3.00Out of the Money	$-1.20Out of the Money	5Out of the Money	757Out of the Money	Filter Table By Strike Price of$320.00	MDGLIn the Money	$38.00In the Money	$47.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	$0.10Out of the Money	$4.60Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$330.00	MDGLIn the Money	$47.00In the Money	$56.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	$0.05Out of the Money	$2.00Out of the Money	$3.20Out of the Money	$0.00Out of the Money	---Out of the Money	350Out of the Money	Filter Table By Strike Price of$340.00	MDGLIn the Money	$56.00In the Money	$65.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	$0.45Out of the Money	$2.80Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	578Out of the Money	Filter Table By Strike Price of$350.00	MDGLIn the Money	$66.10In the Money	$75.00In the Money	$81.10In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	$0.10Out of the Money	$3.20Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$360.00	MDGLIn the Money	$75.10In the Money	$85.00In the Money	$87.88In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	$0.00Out of the Money	$3.00Out of the Money	$3.00Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$370.00	MDGLIn the Money	$85.10In the Money	$95.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	$0.00Out of the Money	$2.90Out 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	$95.10In the Money	$105.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	$0.00Out of the Money	$2.80Out 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	$105.10In the Money	$115.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	$0.00Out of the Money	$2.80Out 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	$115.10In the Money	$125.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	$0.00Out of the Money	$2.75Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$410.00	MDGLIn the Money	$125.10In the Money	$135.00In 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)