Stocks Options

LAST PRICE
213.9000
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
150.0000/ 1
Ask / Lots
216.5200/ 1
Open / Previous Close
--- / 213.9000
Day Range
---
52 Week Range
Low 119.7604
High 299.9800
Volume
15
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 60.787

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	---In the Money	---In 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	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MDGLIn the Money	---In the Money	---In the Money	$125.85In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDGLIn the Money	---In the Money	---In 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	---Out of the Money	$0.80Out 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	$134.04In 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	---Out of the Money	$1.07Out 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	$127.50In 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	$0.35Out 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	$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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDGLIn the Money	---In the Money	---In 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	---Out of the Money	$3.00Out 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	$0.00In 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	---Out of the Money	$0.80Out 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	$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	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
MDGLIn the Money	---In the Money	---In the Money	$63.00In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$150.00	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	7Out of the Money
MDGLIn the Money	---In the Money	---In 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	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money
MDGLIn the Money	---In the Money	---In 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	---Out of the Money	$1.54Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
MDGLIn the Money	---In the Money	---In 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	---Out of the Money	$10.00Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MDGLIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$1.14Out 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	$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	---Out of the Money	$2.62Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
MDGLIn the Money	---In the Money	---In 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	---Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
MDGLIn the Money	---In the Money	---In the Money	$45.62In the Money	$0.00In the Money	---In the Money	329In the Money	Filter Table By Strike Price of$185.00	MDGLOut of the Money	---Out of the Money	---Out of the Money	$1.25Out 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	$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	---Out of the Money	---Out of the Money	$2.50Out 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	$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	---Out of the Money	---Out of the Money	$3.36Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
MDGLIn the Money	---In the Money	---In the Money	$39.00In the Money	$0.00In the Money	---In the Money	203In the Money	Filter Table By Strike Price of$200.00	MDGLOut of the Money	---Out of the Money	---Out of the Money	$3.70Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money
MDGLUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$77.80Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	151Underlying issue's last price	Filter Table By Strike Price of$210.00Underlying issue's last price	MDGLUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$8.40Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	260Underlying issue's last price
MDGLOut of the Money	---Out of the Money	---Out of the Money	$6.75Out of the Money	$0.00Out of the Money	---Out of the Money	145Out of the Money	Filter Table By Strike Price of$220.00	MDGLIn the Money	---In the Money	---In the Money	$10.00In the Money	$0.00In the Money	---In the Money	59In the Money
MDGLOut of the Money	---Out of the Money	---Out of the Money	$4.56Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$230.00	MDGLIn the Money	---In the Money	---In the Money	$17.93In the Money	$0.00In the Money	---In the Money	629In the Money
MDGLOut of the Money	---Out of the Money	---Out of the Money	$2.40Out of the Money	$0.00Out of the Money	---Out of the Money	163Out of the Money	Filter Table By Strike Price of$240.00	MDGLIn the Money	---In the Money	---In the Money	$26.27In the Money	$0.00In the Money	---In the Money	182In the Money
MDGLOut of the Money	---Out of the Money	---Out of the Money	$1.46Out of the Money	$0.00Out of the Money	---Out of the Money	232Out of the Money	Filter Table By Strike Price of$250.00	MDGLIn the Money	---In the Money	---In the Money	$23.98In the Money	$0.00In the Money	---In the Money	22In the Money
MDGLOut of the Money	---Out of the Money	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	194Out of the Money	Filter Table By Strike Price of$260.00	MDGLIn the Money	---In the Money	---In the Money	$36.76In the Money	$0.00In the Money	---In the Money	14In the Money
MDGLOut of the Money	---Out of the Money	---Out of the Money	$0.88Out of the Money	$0.00Out of the Money	---Out of the Money	1,078Out of the Money	Filter Table By Strike Price of$270.00	MDGLIn the Money	---In the Money	---In the Money	$37.35In the Money	$0.00In the Money	---In the Money	16In the Money
MDGLOut of the Money	---Out of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	134Out of the Money	Filter Table By Strike Price of$280.00	MDGLIn the Money	---In the Money	---In the Money	$63.20In the Money	$0.00In the Money	---In the Money	3In the Money
MDGLOut of the Money	---Out of the Money	---Out of the Money	$0.59Out of the Money	$0.00Out of the Money	---Out of the Money	561Out of the Money	Filter Table By Strike Price of$290.00	MDGLIn the Money	---In the Money	---In the Money	$73.20In the Money	$0.00In the Money	---In the Money	96In the Money
MDGLOut of the Money	---Out of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	391Out of the Money	Filter Table By Strike Price of$300.00	MDGLIn the Money	---In the Money	---In the Money	$39.14In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$310.00	MDGLIn the Money	---In the Money	---In the Money	$49.30In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	147Out of the Money	Filter Table By Strike Price of$320.00	MDGLIn the Money	---In the Money	---In the Money	$55.60In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	165Out of the Money	Filter Table By Strike Price of$330.00	MDGLIn the Money	---In the Money	---In the Money	$84.24In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	---Out of the Money	$0.75Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	---Out of the Money	$0.55Out 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	---In the Money	---In the Money	$92.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	---Out of the Money	$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	---In the Money	---In the Money	$123.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	---Out of the Money	$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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$380.00	MDGLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	---Out of the Money	$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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	---Out of the Money	$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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	---Out of the Money	$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	---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	$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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	---Out of the Money	$0.00Out 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	---In the Money	---In 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 October 18, 2024)

Put Options (expires Friday October 18, 2024)