Stocks Options

LAST PRICE
278.9400
TODAY'S CHANGE (%)
Trending Down-23.7300 (-7.8402%)

Bid / Lots
278.0200/ 10
Ask / Lots
279.7400/ 7
Open / Previous Close
303.2900 / 302.6700
Day Range
Low 278.8100
High 303.2900
52 Week Range
Low 154.8130
High 368.2900
Volume
322,688
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 66.127

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MDGLIn the Money	$169.80In the Money	$178.00In 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	---Out of the Money	$4.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDGLIn the Money	$164.80In the Money	$173.00In 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	---Out of the Money	$4.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDGLIn the Money	$159.80In the Money	$168.00In 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	---Out of the Money	$1.50Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MDGLIn the Money	$154.80In the Money	$163.00In 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	---Out of the Money	$4.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDGLIn the Money	$149.80In the Money	$158.00In 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	---Out of the Money	$1.60Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MDGLIn the Money	$144.80In the Money	$153.00In the Money	$0.00In 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	$1.60Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MDGLIn the Money	$139.80In the Money	$148.00In 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	---Out of the Money	$1.60Out of the Money	$0.67Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MDGLIn the Money	$134.80In the Money	$143.00In the Money	$70.73In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$140.00	MDGLOut of the Money	---Out of the Money	$1.50Out of the Money	$1.32Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
MDGLIn the Money	$129.80In the Money	$138.00In 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	---Out of the Money	$1.60Out of the Money	$2.40Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
MDGLIn the Money	$124.80In the Money	$133.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	MDGLOut of the Money	---Out of the Money	$1.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
MDGLIn the Money	$119.80In the Money	$128.00In 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	---Out of the Money	$1.50Out of the Money	$2.67Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MDGLIn the Money	$114.80In the Money	$123.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	MDGLOut of the Money	---Out of the Money	$1.60Out of the Money	$0.27Out of the Money	$-2.08Out of the Money	1Out of the Money	46Out of the Money
MDGLIn the Money	$109.80In the Money	$118.00In 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	---Out of the Money	$1.85Out of the Money	$0.20Out of the Money	$0.10Out of the Money	1Out of the Money	4Out of the Money
MDGLIn the Money	$104.80In the Money	$113.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	MDGLOut of the Money	---Out of the Money	$1.60Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
MDGLIn the Money	$99.80In the Money	$108.00In the Money	$0.00In 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	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
MDGLIn the Money	$94.80In the Money	$103.00In the Money	$128.65In 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	$1.50Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
MDGLIn the Money	$89.80In the Money	$98.00In 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	---Out of the Money	$1.55Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MDGLIn the Money	$84.80In the Money	$93.00In the Money	$0.00In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
MDGLIn the Money	$79.80In the Money	$88.00In the Money	$66.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$195.00	MDGLOut of the Money	---Out of the Money	$1.60Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
MDGLIn the Money	$74.80In the Money	$83.00In the Money	$86.50In the Money	$24.70In the Money	4In the Money	14In the Money	Filter Table By Strike Price of$200.00	MDGLOut of the Money	---Out of the Money	$4.20Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	412Out of the Money
MDGLIn the Money	$66.10In the Money	$73.10In the Money	$125.00In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$210.00	MDGLOut of the Money	---Out of the Money	$1.60Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
MDGLIn the Money	$55.70In the Money	$63.10In the Money	$107.00In the Money	$0.00In the Money	---In the Money	67In the Money	Filter Table By Strike Price of$220.00	MDGLOut of the Money	---Out of the Money	$4.20Out of the Money	$1.75Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money
MDGLIn the Money	$46.10In the Money	$53.10In the Money	$101.80In the Money	$0.00In the Money	---In the Money	84In the Money	Filter Table By Strike Price of$230.00	MDGLOut of the Money	---Out of the Money	$4.10Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
MDGLIn the Money	$37.70In the Money	$43.00In the Money	$48.50In the Money	$-61.62In the Money	15In the Money	510In the Money	Filter Table By Strike Price of$240.00	MDGLOut of the Money	---Out of the Money	$1.45Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	249Out of the Money
MDGLIn the Money	$25.40In the Money	$33.10In the Money	$31.15In the Money	$-39.05In the Money	106In the Money	442In the Money	Filter Table By Strike Price of$250.00	MDGLOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$-0.35Out of the Money	6Out of the Money	54Out of the Money
MDGLIn the Money	$17.80In the Money	$23.10In the Money	$27.00In the Money	$-34.09In the Money	26In the Money	560In the Money	Filter Table By Strike Price of$260.00	MDGLOut of the Money	---Out of the Money	$1.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	167Out of the Money
MDGLUnderlying issue's last price	$7.90Underlying issue's last price	$13.70Underlying issue's last price	$10.00Underlying issue's last price	$-31.10Underlying issue's last price	7Underlying issue's last price	115Underlying issue's last price	Filter Table By Strike Price of$270.00Underlying issue's last price	MDGLUnderlying issue's last price	$0.10Underlying issue's last price	$1.85Underlying issue's last price	$0.55Underlying issue's last price	$-0.37Underlying issue's last price	2Underlying issue's last price	31Underlying issue's last price
MDGLNear the Money	$0.50Near the Money	$5.60Near the Money	$9.50Near the Money	$-26.20Near the Money	20Near the Money	97Near the Money	Filter Table By Strike Price of$280.00	MDGLIn the Money	$0.20In the Money	$5.20In the Money	$2.50In the Money	$1.34In the Money	4In the Money	27In the Money
MDGLOut of the Money	---Out of the Money	$3.60Out of the Money	$1.00Out of the Money	$-17.46Out of the Money	2Out of the Money	76Out of the Money	Filter Table By Strike Price of$290.00	MDGLIn the Money	$7.50In the Money	$12.60In the Money	$5.30In the Money	$5.25In the Money	5In the Money	39In the Money
MDGLOut of the Money	---Out of the Money	$0.45Out of the Money	$0.05Out of the Money	$-7.25Out of the Money	15Out of the Money	164Out of the Money	Filter Table By Strike Price of$300.00	MDGLIn the Money	$17.00In the Money	$22.40In the Money	$18.47In the Money	$15.47In the Money	72In the Money	81In the Money
MDGLOut of the Money	---Out of the Money	$4.60Out of the Money	$2.25Out of the Money	$-0.25Out of the Money	2Out of the Money	99Out of the Money	Filter Table By Strike Price of$310.00	MDGLIn the Money	$26.90In the Money	$35.20In the Money	$3.80In the Money	$0.00In the Money	---In the Money	25In the Money
MDGLOut of the Money	---Out of the Money	$1.70Out of the Money	$3.60Out of the Money	$0.00Out of the Money	---Out of the Money	197Out of the Money	Filter Table By Strike Price of$320.00	MDGLIn the Money	$37.00In the Money	$45.20In the Money	$40.00In the Money	$28.00In the Money	27In the Money	28In the Money
MDGLOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	1Out of the Money	97Out of the Money	Filter Table By Strike Price of$330.00	MDGLIn the Money	$46.90In the Money	$55.20In the Money	$44.49In the Money	$26.64In the Money	17In the Money	17In the Money
MDGLOut of the Money	---Out of the Money	$2.15Out of the Money	$0.76Out of the Money	$-0.04Out of the Money	1Out of the Money	184Out of the Money	Filter Table By Strike Price of$340.00	MDGLIn the Money	$56.90In the Money	$65.20In the Money	$60.00In the Money	$38.59In the Money	2In the Money	9In the Money
MDGLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.20Out of the Money	2Out of the Money	84Out of the Money	Filter Table By Strike Price of$350.00	MDGLIn the Money	$66.90In the Money	$75.20In the Money	$59.81In the Money	$11.11In the Money	4In the Money	4In the Money
MDGLOut of the Money	---Out of the Money	$1.65Out of the Money	$0.06Out of the Money	$0.01Out of the Money	4Out of the Money	151Out of the Money	Filter Table By Strike Price of$360.00	MDGLIn the Money	$77.00In the Money	$85.20In the Money	$58.70In the Money	$0.00In the Money	---In the Money	7In the Money
MDGLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	193Out of the Money	Filter Table By Strike Price of$370.00	MDGLIn the Money	$87.00In the Money	$95.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	$1.00Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$380.00	MDGLIn the Money	$97.00In the Money	$105.20In the Money	$46.01In 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	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$390.00	MDGLIn the Money	$107.00In the Money	$115.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	57Out of the Money	Filter Table By Strike Price of$400.00	MDGLIn the Money	$117.00In the Money	$125.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	$4.20Out 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$410.00	MDGLIn the Money	$127.00In the Money	$135.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	$4.20Out 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$420.00	MDGLIn the Money	$137.00In the Money	$145.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	$2.45Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$430.00	MDGLIn the Money	$147.00In the Money	$155.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	$4.20Out 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$440.00	MDGLIn the Money	$157.00In the Money	$165.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	$4.20Out 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$450.00	MDGLIn the Money	$167.00In the Money	$175.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	$4.20Out 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$460.00	MDGLIn the Money	$177.00In the Money	$185.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	$4.20Out 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$470.00	MDGLIn the Money	$187.00In the Money	$195.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	$4.20Out 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$480.00	MDGLIn the Money	$197.00In the Money	$205.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	$4.20Out 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$490.00	MDGLIn the Money	$207.00In the Money	$215.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	$4.20Out 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$500.00	MDGLIn the Money	$217.00In the Money	$225.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	$4.20Out 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$510.00	MDGLIn the Money	$227.00In the Money	$235.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	$4.20Out 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$520.00	MDGLIn the Money	$237.00In the Money	$245.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	$4.20Out 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$530.00	MDGLIn the Money	$247.00In the Money	$255.20In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)