Stocks Options

LAST PRICE
288.5800
TODAY'S CHANGE (%)
Trending Down-14.0900 (-4.6552%)

Bid / Lots
294.0000/ 1
Ask / Lots
310.0000/ 2
Open / Previous Close
303.2900 / 302.6700
Day Range
Low 272.7201
High 303.2900
52 Week Range
Low 154.8130
High 368.2900
Volume
945,981
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 66.027

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

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MDGLIn the Money	$179.10In the Money	$189.00In 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	$4.30Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
MDGLIn the Money	$175.00In the Money	$184.00In the Money	$98.62In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$110.00	MDGLOut of the Money	---Out of the Money	$4.30Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MDGLIn the Money	$169.10In the Money	$179.00In 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	$4.40Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MDGLIn the Money	$164.10In the Money	$174.00In the Money	$97.15In 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	$4.40Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MDGLIn the Money	$159.10In the Money	$169.00In 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	$4.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDGLIn the Money	$155.00In the Money	$164.00In the Money	$87.00In 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	$4.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDGLIn the Money	$150.00In the Money	$159.90In 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	$4.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDGLIn the Money	$145.00In the Money	$154.90In the Money	$99.22In 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	$4.50Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	3Out 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$145.00	MDGLOut of the Money	---Out of the Money	$4.50Out 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	$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	$4.50Out of the Money	$3.00Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
MDGLIn the Money	$130.00In the Money	$139.90In 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	$4.60Out of the Money	$2.69Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
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	Filter Table By Strike Price of$160.00	MDGLOut of the Money	---Out of the Money	$4.60Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	210Out 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$165.00	MDGLOut of the Money	---Out of the Money	$4.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
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	Filter Table By Strike Price of$170.00	MDGLOut of the Money	---Out of the Money	$4.70Out of the Money	$7.50Out of the Money	$0.00Out of the Money	---Out of the Money	20Out 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$175.00	MDGLOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
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	Filter Table By Strike Price of$180.00	MDGLOut of the Money	$0.05Out of the Money	$4.80Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
MDGLIn the Money	$101.40In the Money	$110.00In 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	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDGLIn the Money	$95.20In the Money	$105.00In 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	$4.80Out of the Money	$14.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MDGLIn the Money	$91.00In the Money	$100.00In the Money	$43.90In 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	$4.80Out of the Money	$20.80Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
MDGLIn the Money	$86.00In the Money	$95.00In the Money	$97.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$200.00	MDGLOut of the Money	---Out of the Money	$4.80Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money
MDGLIn the Money	$77.60In the Money	$85.50In the Money	$108.63In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$210.00	MDGLOut of the Money	---Out of the Money	$4.80Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
MDGLIn the Money	$69.00In the Money	$75.70In the Money	$124.00In the Money	$0.00In the Money	---In the Money	82In the Money	Filter Table By Strike Price of$220.00	MDGLOut of the Money	---Out of the Money	$3.40Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
MDGLIn the Money	$58.50In the Money	$66.30In the Money	$20.22In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$230.00	MDGLOut of the Money	$0.20Out of the Money	$2.75Out of the Money	$3.00Out of the Money	$0.00Out of the Money	40Out of the Money	74Out of the Money
MDGLIn the Money	$50.50In the Money	$57.30In the Money	$17.15In the Money	$0.00In the Money	---In the Money	200In the Money	Filter Table By Strike Price of$240.00	MDGLOut of the Money	$0.05Out of the Money	$7.50Out of the Money	$2.55Out of the Money	$-1.15Out of the Money	205Out of the Money	62Out of the Money
MDGLIn the Money	$42.00In the Money	$48.90In the Money	$35.50In the Money	$-32.91In the Money	3In the Money	168In the Money	Filter Table By Strike Price of$250.00	MDGLOut of the Money	$3.50Out of the Money	$8.60Out of the Money	$6.60Out of the Money	$5.90Out of the Money	22Out of the Money	166Out of the Money
MDGLIn the Money	$34.40In the Money	$41.70In the Money	$28.90In the Money	$-70.20In the Money	67In the Money	20In the Money	Filter Table By Strike Price of$260.00	MDGLOut of the Money	$5.30Out of the Money	$10.60Out of the Money	$9.10Out of the Money	$4.50Out of the Money	125Out of the Money	105Out of the Money
MDGLIn the Money	$27.40In the Money	$34.00In the Money	$55.24In the Money	$0.00In the Money	---In the Money	227In the Money	Filter Table By Strike Price of$270.00	MDGLOut of the Money	$8.20Out of the Money	$14.00Out of the Money	$12.28Out of the Money	$5.28Out of the Money	3Out of the Money	40Out of the Money
MDGLUnderlying issue's last price	$21.60Underlying issue's last price	$29.00Underlying issue's last price	$16.97Underlying issue's last price	$-55.81Underlying issue's last price	7Underlying issue's last price	263Underlying issue's last price	Filter Table By Strike Price of$280.00Underlying issue's last price	MDGLUnderlying issue's last price	$15.20Underlying issue's last price	$17.20Underlying issue's last price	$14.30Underlying issue's last price	$5.90Underlying issue's last price	124Underlying issue's last price	159Underlying issue's last price
MDGLNear the Money	$17.60Near the Money	$21.60Near the Money	$17.00Near the Money	$-16.10Near the Money	12Near the Money	115Near the Money	Filter Table By Strike Price of$290.00	MDGLIn the Money	$15.60In the Money	$24.00In the Money	$24.85In the Money	$11.85In the Money	11In the Money	107In the Money
MDGLOut of the Money	$12.70Out of the Money	$17.30Out of the Money	$12.30Out of the Money	$-19.95Out of the Money	10Out of the Money	144Out of the Money	Filter Table By Strike Price of$300.00	MDGLIn the Money	$22.40In the Money	$28.80In the Money	$32.85In the Money	$18.00In the Money	162In the Money	278In the Money
MDGLOut of the Money	$8.40Out of the Money	$15.60Out of the Money	$9.50Out of the Money	$-24.97Out of the Money	6Out of the Money	16Out of the Money	Filter Table By Strike Price of$310.00	MDGLIn the Money	$29.20In the Money	$35.70In the Money	$30.28In the Money	$8.58In the Money	1In the Money	7In the Money
MDGLOut of the Money	$7.20Out of the Money	$13.80Out of the Money	$6.30Out of the Money	$-15.53Out of the Money	67Out of the Money	77Out of the Money	Filter Table By Strike Price of$320.00	MDGLIn the Money	$35.30In the Money	$43.20In the Money	$41.62In the Money	$19.22In the Money	2In the Money	20In the Money
MDGLOut of the Money	$4.00Out of the Money	$11.60Out of the Money	$6.50Out of the Money	$-16.40Out of the Money	6Out of the Money	283Out of the Money	Filter Table By Strike Price of$330.00	MDGLIn the Money	$43.30In the Money	$51.30In the Money	$50.23In the Money	$25.41In the Money	1In the Money	8In the Money
MDGLOut of the Money	$2.45Out of the Money	$10.20Out of the Money	$11.80Out of the Money	$0.00Out of the Money	---Out of the Money	136Out of the Money	Filter Table By Strike Price of$340.00	MDGLIn the Money	$51.80In the Money	$61.00In the Money	$66.50In the Money	$35.60In the Money	2In the Money	5In the Money
MDGLOut of the Money	$3.00Out of the Money	$9.20Out of the Money	$4.50Out of the Money	$-4.50Out of the Money	3Out of the Money	24Out of the Money	Filter Table By Strike Price of$350.00	MDGLIn the Money	$60.20In the Money	$70.00In the Money	$16.60In the Money	$0.00In the Money	---In the Money	6In the Money
MDGLOut of the Money	$0.15Out of the Money	$6.90Out of the Money	$7.50Out of the Money	$0.00Out of the Money	---Out of the Money	241Out of the Money	Filter Table By Strike Price of$360.00	MDGLIn the Money	$69.30In the Money	$79.00In the Money	$21.82In the Money	$0.00In the Money	---In the Money	1In the Money
MDGLOut of the Money	$0.05Out of the Money	$7.70Out of the Money	$5.50Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$370.00	MDGLIn the Money	$79.10In the Money	$88.00In the Money	$85.45In the Money	$45.10In the Money	2In the Money	4In the Money
MDGLOut of the Money	$1.00Out of the Money	$7.00Out of the Money	$2.83Out of the Money	$-3.29Out of the Money	7Out of the Money	12Out of the Money	Filter Table By Strike Price of$380.00	MDGLIn the Money	$88.60In the Money	$97.00In 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	$6.20Out of the Money	$2.00Out of the Money	$-5.89Out of the Money	2Out of the Money	73Out of the Money	Filter Table By Strike Price of$390.00	MDGLIn the Money	$98.10In the Money	$107.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	$4.80Out of the Money	$4.00Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money	Filter Table By Strike Price of$400.00	MDGLIn the Money	$107.70In the Money	$117.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	$4.80Out 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$410.00	MDGLIn the Money	$117.60In the Money	$126.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	$4.80Out of the Money	$3.60Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$420.00	MDGLIn the Money	$127.30In the Money	$136.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	$4.80Out 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$430.00	MDGLIn the Money	$137.20In the Money	$146.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	$4.80Out 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$440.00	MDGLIn the Money	$147.00In the Money	$156.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	$4.80Out 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$450.00	MDGLIn the Money	$156.90In the Money	$166.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	$4.70Out 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	$166.10In the Money	$176.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	$4.60Out 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	$176.10In the Money	$186.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	$4.60Out 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	$186.10In the Money	$196.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	$4.50Out 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	$196.10In the Money	$206.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	$4.50Out 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	$206.10In the Money	$216.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	$4.40Out 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	$216.10In the Money	$226.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	$4.40Out 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	$226.10In the Money	$236.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDGLOut of the Money	---Out of the Money	$4.40Out 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	$236.00In the Money	$246.00In 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 December 20, 2024)

Put Options (expires Friday December 20, 2024)