$285.89
-7.75-2.64%
Pre-Market: Jan 17, 6:48 PM EDT
Comments
Loading...
Madrigal Pharmaceuticals (MDGL) ForecastNewsEarnings
Madrigal Pharmaceuticals (MDGL) Options
GuidanceDividendsAnalyst RatingsInsider TradesGovernment TradesShort InterestMadrigal Pharmaceuticals (NASDAQ:MDGL) Stock, Option Chain
Option chain shows key data for Madrigal Pharmaceuticals's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Madrigal Pharmaceuticals.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid134
Ask143.9
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Last Price-
Change
-
Bid129
Ask138.9
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Last Price-
Change
-
Bid124.1
Ask134
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Last Price172.75Jan 10, 2025
Change
00%
Bid119
Ask128.9
volume0
Intrest1
Strike
170
170
Last Price0.05Jan 10, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest1
Last Price-
Change
-
Bid114
Ask123.9
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Last Price113.97Jan 17, 2025
Change
00%
Bid109
Ask118.9
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Last Price-
Change
-
Bid104.1
Ask114
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid99.1
Ask109
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid94
Ask103.9
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price98Jan 17, 2025
Change
00%
Bid89.1
Ask99
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Last Price-
Change
-
Bid80
Ask89.9
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask4.6
volume0
Intrest0
Last Price-
Change
-
Bid70.1
Ask80
volume0
Intrest0
Strike
220
220
Last Price1.1Jan 17, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest5
Last Price-
Change
-
Bid61
Ask70
volume0
Intrest0
Strike
230
230
Last Price2.01Jan 17, 2025
Change
00%
Bid-
Ask5.4
volume0
Intrest5
Last Price-
Change
-
Bid52.3
Ask62
volume0
Intrest0
Strike
240
240
Last Price1.81Jan 17, 2025
Change
00%
Bid0.05
Ask6.8
volume0
Intrest9
Last Price38.85Jan 14, 2025
Change
00%
Bid44.4
Ask53
volume0
Intrest2
Strike
250
250
Last Price3.51Jan 17, 2025
Change
00%
Bid1
Ask5.5
volume0
Intrest55
Last Price47Jan 17, 2025
Change
00%
Bid36.8
Ask46
volume0
Intrest40
Strike
260
260
Last Price8.77Jan 17, 2025
Change
00%
Bid3.3
Ask11
volume0
Intrest37
Last Price34.7Jan 17, 2025
Change
00%
Bid30
Ask39
volume0
Intrest9
Strike
270
270
Last Price9Jan 17, 2025
Change
00%
Bid8.2
Ask9
volume0
Intrest287
Last Price29.3Jan 17, 2025
Change
00%
Bid25.6
Ask33
volume0
Intrest16
Strike
280
280
Last Price14Jan 17, 2025
Change
00%
Bid13
Ask18.7
volume0
Intrest179
Last Price24Jan 17, 2025
Change
00%
Bid19.3
Ask28
volume0
Intrest3
Strike
290
290
Last Price17.2Jan 14, 2025
Change
00%
Bid15.1
Ask23.9
volume0
Intrest3
Last Price19Jan 17, 2025
Change
00%
Bid18
Ask19
volume0
Intrest116
Strike
300
300
Last Price35.1Jan 15, 2025
Change
00%
Bid20.5
Ask29
volume0
Intrest36
Last Price16Jan 17, 2025
Change
00%
Bid11
Ask21
volume0
Intrest287
Strike
310
310
Last Price37.1Jan 17, 2025
Change
00%
Bid27.1
Ask35.4
volume0
Intrest2
Last Price13Jan 17, 2025
Change
00%
Bid12
Ask16.8
volume0
Intrest516
Strike
320
320
Last Price37.02Jan 13, 2025
Change
00%
Bid34.1
Ask42.6
volume0
Intrest144
Last Price11.1Jan 17, 2025
Change
00%
Bid7.1
Ask15.3
volume0
Intrest175
Strike
330
330
Last Price59Jan 16, 2025
Change
00%
Bid41.8
Ask50.2
volume0
Intrest3
Last Price8.5Jan 17, 2025
Change
00%
Bid5.6
Ask13.4
volume0
Intrest278
Strike
340
340
Last Price-
Change
-
Bid49.6
Ask58.9
volume0
Intrest0
Last Price8Jan 17, 2025
Change
00%
Bid4.5
Ask10
volume0
Intrest17
Strike
350
350
Last Price54.4Jan 17, 2025
Change
00%
Bid58.5
Ask67
volume0
Intrest7
Last Price1.4Jan 15, 2025
Change
00%
Bid2.1
Ask10.3
volume0
Intrest8
Strike
360
360
Last Price-
Change
-
Bid67
Ask76
volume0
Intrest0
Last Price5.4Jan 17, 2025
Change
00%
Bid1.6
Ask9.3
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid76
Ask85
volume0
Intrest0
Last Price3Jan 17, 2025
Change
00%
Bid0.85
Ask8.6
volume0
Intrest2
Strike
380
380
Last Price-
Change
-
Bid85
Ask94
volume0
Intrest0
Last Price4Jan 17, 2025
Change
00%
Bid0.05
Ask7.9
volume0
Intrest8
Strike
390
390
Last Price-
Change
-
Bid94.1
Ask104
volume0
Intrest0
Last Price3.97Jan 17, 2025
Change
00%
Bid3
Ask7.8
volume0
Intrest11
Strike
400
400
Last Price-
Change
-
Bid104.1
Ask113
volume0
Intrest0
Last Price-
Change
-
Bid2
Ask7.7
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid113.1
Ask123
volume0
Intrest0
Last Price2.5Jan 17, 2025
Change
00%
Bid2
Ask7
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid123
Ask132
volume0
Intrest0
Last Price-
Change
-
Bid0.1
Ask6.6
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid132.1
Ask142
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.8
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid142.1
Ask152
volume0
Intrest0
Last Price2Jan 17, 2025
Change
00%
Bid-
Ask6
volume0
Intrest5
Strike
450
450
Last Price-
Change
-
Bid152.1
Ask162
volume0
Intrest0
Last Price2.7Jan 08, 2025
Change
00%
Bid-
Ask5.8
volume0
Intrest1
Strike
460
460
Last Price-
Change
-
Bid162.1
Ask172
volume0
Intrest0
Last Price-
Change
-
Bid0.05
Ask6.1
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid172.1
Ask182
volume0
Intrest0