Stocks Options

LAST PRICE
229.5800
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
225.0000/ 5
Ask / Lots
249.9600/ 1
Open / Previous Close
0.0000 / 229.5800
Day Range
---
52 Week Range
Low 119.7604
High 300.9999
Volume
97
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 61.643

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 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	$194.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	MDGLOut of the Money	---Out of the Money	---Out of the Money	$0.10Out 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	$0.00In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	25Out 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$75.00	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	5Out 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$80.00	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$85.00	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	4Out of the Money
MDGLIn the Money	---In the Money	---In the Money	$109.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$90.00	MDGLOut of the Money	---Out of the Money	---Out of the Money	$4.30Out of the Money	$0.00Out of the Money	---Out of the Money	101Out 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$95.00	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	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$100.00	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	4Out 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$105.00	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	6Out 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$110.00	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	9Out 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	$1.21Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
MDGLIn the Money	---In the Money	---In the Money	$100.58In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$120.00	MDGLOut of the Money	---Out of the Money	---Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
MDGLIn the Money	---In the Money	---In the Money	$93.50In the Money	$0.00In the Money	---In the Money	49In the Money	Filter Table By Strike Price of$125.00	MDGLOut of the Money	---Out of the Money	---Out of the Money	$14.33Out 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	$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	---Out of the Money	$0.80Out 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	$76.50In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$135.00	MDGLOut of the Money	---Out of the Money	---Out of the Money	$1.65Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
MDGLIn the Money	---In the Money	---In the Money	$141.90In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$140.00	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	30Out of the Money
MDGLIn the Money	---In the Money	---In the Money	$71.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$145.00	MDGLOut of the Money	---Out of the Money	---Out of the Money	$0.85Out 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	$114.40In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$150.00	MDGLOut of the Money	---Out of the Money	---Out of the Money	$2.17Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
MDGLIn the Money	---In the Money	---In the Money	$39.00In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$155.00	MDGLOut of the Money	---Out of the Money	---Out of the Money	$2.25Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
MDGLIn the Money	---In the Money	---In the Money	$56.00In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$160.00	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	7Out of the Money
MDGLIn the Money	---In the Money	---In the Money	$61.00In the Money	$0.00In the Money	---In the Money	112In the Money	Filter Table By Strike Price of$165.00	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	90Out of the Money
MDGLIn the Money	---In the Money	---In the Money	$56.00In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$170.00	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	8Out of the Money
MDGLIn the Money	---In the Money	---In the Money	$60.00In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$175.00	MDGLOut of the Money	---Out of the Money	---Out of the Money	$1.40Out 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	$34.46In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$180.00	MDGLOut of the Money	---Out of the Money	---Out of the Money	$0.79Out 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	$31.30In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$185.00	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	6Out of the Money
MDGLIn the Money	---In the Money	---In the Money	$23.40In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$190.00	MDGLOut of the Money	---Out of the Money	---Out of the Money	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	130Out of the Money
MDGLIn the Money	---In the Money	---In the Money	$20.40In the Money	$0.00In the Money	---In the Money	120In the Money	Filter Table By Strike Price of$195.00	MDGLOut of the Money	---Out of the Money	---Out of the Money	$2.00Out 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	$35.00In the Money	$0.00In the Money	---In the Money	76In the Money	Filter Table By Strike Price of$200.00	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	1,744Out of the Money
MDGLIn the Money	---In the Money	---In the Money	$30.78In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$210.00	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	319Out of the Money
MDGLUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$23.88Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	73Underlying issue's last price	Filter Table By Strike Price of$220.00Underlying issue's last price	MDGLUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$8.60Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	99Underlying issue's last price
MDGLNear the Money	---Near the Money	---Near the Money	$14.50Near the Money	$0.00Near the Money	---Near the Money	153Near the Money	Filter Table By Strike Price of$230.00	MDGLIn the Money	---In the Money	---In the Money	$14.50In the Money	$0.00In the Money	---In the Money	64In the Money
MDGLOut of the Money	---Out of the Money	---Out of the Money	$10.20Out of the Money	$0.00Out of the Money	---Out of the Money	141Out of the Money	Filter Table By Strike Price of$240.00	MDGLIn the Money	---In the Money	---In the Money	$19.90In the Money	$0.00In the Money	---In the Money	74In the Money
MDGLOut of the Money	---Out of the Money	---Out of the Money	$7.10Out of the Money	$0.00Out of the Money	---Out of the Money	288Out of the Money	Filter Table By Strike Price of$250.00	MDGLIn the Money	---In the Money	---In the Money	$20.90In the Money	$0.00In the Money	---In the Money	201In the Money
MDGLOut of the Money	---Out of the Money	---Out of the Money	$5.00Out of the Money	$0.00Out of the Money	---Out of the Money	567Out of the Money	Filter Table By Strike Price of$260.00	MDGLIn the Money	---In the Money	---In the Money	$39.40In the Money	$0.00In the Money	---In the Money	50In the Money
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	200Out of the Money	Filter Table By Strike Price of$270.00	MDGLIn the Money	---In the Money	---In the Money	$50.04In the Money	$0.00In the Money	---In the Money	42In the Money
MDGLOut of the Money	---Out of the Money	---Out of the Money	$3.50Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money	Filter Table By Strike Price of$280.00	MDGLIn the Money	---In the Money	---In the Money	$38.00In the Money	$0.00In the Money	---In the Money	89In the Money
MDGLOut of the Money	---Out of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	159Out of the Money	Filter Table By Strike Price of$290.00	MDGLIn the Money	---In the Money	---In the Money	$43.85In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	---Out of the Money	$1.38Out of the Money	$0.00Out of the Money	---Out of the Money	416Out of the Money	Filter Table By Strike Price of$300.00	MDGLIn the Money	---In the Money	---In the Money	$88.30In the Money	$0.00In the Money	---In the Money	2In the Money
MDGLOut of the Money	---Out of the Money	---Out of the Money	$0.94Out of the Money	$0.00Out of the Money	---Out of the Money	722Out of the Money	Filter Table By Strike Price of$310.00	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	$1.14Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money	Filter Table By Strike Price of$320.00	MDGLIn the Money	---In the Money	---In the Money	$59.90In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	520Out of the Money	Filter Table By Strike Price of$330.00	MDGLIn the Money	---In the Money	---In the Money	$107.20In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	---Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	2,039Out 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	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	263Out of the Money	Filter Table By Strike Price of$350.00	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	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	548Out of the Money	Filter Table By Strike Price of$360.00	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	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$370.00	MDGLIn the Money	---In the Money	---In the Money	$155.35In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	---Out of the Money	$14.92Out 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	---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$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	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	284Out 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	$6.55Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$410.00	MDGLIn the Money	---In the Money	---In the Money	$125.90In 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 June 21, 2024)

Put Options (expires Friday June 21, 2024)