$314.04
2.040.65%
al cierre: -
$314.04
00.00%
After hour: 5:34 PM EDT
Comments
Loading...
Madrigal Pharmaceuticals (NASDAQ:MDGL) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Madrigal Pharmaceuticals a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Madrigal Pharmaceuticals..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price144.57Apr 19, 2024
Change
00%
Bid244.1
Ask254
volume0
Intrest254
Strike
65
65
Last Price0.3Oct 30, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest156
Last Price212.66Jul 29, 2024
Change
00%
Bid239.1
Ask249
volume0
Intrest0
Strike
70
70
Last Price0.4Oct 28, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest122
Last Price-
Change
-
Bid234.1
Ask244
volume0
Intrest0
Strike
75
75
Last Price0.8Jun 06, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest43
Last Price-
Change
-
Bid229.1
Ask239
volume0
Intrest0
Strike
80
80
Last Price0.65Oct 21, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest36
Last Price-
Change
-
Bid224.1
Ask234
volume0
Intrest0
Strike
85
85
Last Price0.65Oct 18, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest30
Last Price147.8Aug 07, 2024
Change
00%
Bid219.1
Ask229
volume0
Intrest3
Strike
90
90
Last Price0.8Jun 26, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest38
Last Price125.8May 17, 2024
Change
00%
Bid214.1
Ask224
volume0
Intrest2
Strike
95
95
Last Price0.2Nov 07, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest13
Last Price220.9Nov 13, 2024
Change
00%
Bid209.1
Ask219
volume0
Intrest43
Strike
100
100
Last Price0.05Dec 13, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest88
Last Price231Nov 04, 2024
Change
00%
Bid204.1
Ask214
volume0
Intrest2
Strike
105
105
Last Price1.45Aug 19, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest10
Last Price125.55Apr 17, 2024
Change
00%
Bid199.1
Ask209
volume0
Intrest6
Strike
110
110
Last Price1.46Oct 22, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest29
Last Price-
Change
-
Bid194.2
Ask204
volume0
Intrest0
Strike
115
115
Last Price2.05Jul 05, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Last Price192.36Nov 14, 2024
Change
00%
Bid189.2
Ask199
volume0
Intrest10
Strike
120
120
Last Price2.3Jul 05, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest6
Last Price168.12Jun 11, 2024
Change
00%
Bid184.1
Ask194
volume0
Intrest0
Strike
125
125
Last Price0.4Nov 01, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest29
Last Price177.8Nov 01, 2024
Change
00%
Bid179.3
Ask189
volume0
Intrest2
Strike
130
130
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest2
Last Price147Mar 14, 2024
Change
00%
Bid174.1
Ask184
volume0
Intrest1
Strike
135
135
Last Price7.35May 16, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest6
Last Price-
Change
-
Bid169.1
Ask179
volume0
Intrest5
Strike
140
140
Last Price2.65Oct 31, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest106
Last Price128.9Mar 01, 2024
Change
00%
Bid164.3
Ask174
volume0
Intrest3
Strike
145
145
Last Price10Mar 15, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest126
Last Price75.45Feb 06, 2024
Change
00%
Bid159.2
Ask169
volume0
Intrest15
Strike
150
150
Last Price3.52Sep 20, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest860
Last Price60Feb 09, 2024
Change
00%
Bid154.2
Ask164
volume0
Intrest15
Strike
155
155
Last Price8.9Oct 23, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest18
Last Price148.9Dec 23, 2024
Change
00%
Bid149.2
Ask159
volume0
Intrest902
Strike
160
160
Last Price2.2Dec 10, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest651
Last Price55.29Oct 03, 2024
Change
00%
Bid144.3
Ask154
volume0
Intrest27
Strike
165
165
Last Price10Oct 04, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest41
Last Price95.2Jun 04, 2024
Change
00%
Bid139.3
Ask149
volume0
Intrest6
Strike
170
170
Last Price1.45Nov 15, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest210
Last Price50.45Oct 09, 2024
Change
00%
Bid135
Ask144
volume0
Intrest3
Strike
175
175
Last Price1Nov 11, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest66
Last Price136.58Nov 13, 2024
Change
00%
Bid130
Ask139
volume0
Intrest4
Strike
180
180
Last Price0.32Nov 11, 2024
Change
00%
Bid-
Ask4.6
volume0
Intrest104
Last Price150.85Nov 12, 2024
Change
00%
Bid125.2
Ask134
volume0
Intrest103
Strike
185
185
Last Price1.54Nov 01, 2024
Change
00%
Bid-
Ask4.6
volume0
Intrest124
Last Price149.57Nov 06, 2024
Change
00%
Bid119.2
Ask129
volume0
Intrest55
Strike
190
190
Last Price6.35Oct 31, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest124
Last Price127.93Dec 03, 2024
Change
00%
Bid115.3
Ask124
volume0
Intrest35
Strike
195
195
Last Price0.15Dec 23, 2024
Change
00%
Bid-
Ask4.7
volume0
Intrest158
Last Price133.07Nov 27, 2024
Change
00%
Bid110.4
Ask119
volume0
Intrest31
Strike
200
200
Last Price0.21Dec 24, 2024
Change
00%
Bid0.2
Ask4.7
volume0
Intrest444
Last Price96Dec 23, 2024
Change
00%
Bid100.6
Ask109.7
volume0
Intrest607
Strike
210
210
Last Price2.3Dec 11, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest44
Last Price91.33Dec 16, 2024
Change
00%
Bid90.8
Ask99.6
volume0
Intrest16
Strike
220
220
Last Price5.7Nov 15, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest63
Last Price83Dec 16, 2024
Change
00%
Bid80.8
Ask89.8
volume0
Intrest58
Strike
230
230
Last Price1.5Dec 04, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest191
Last Price71.24Dec 16, 2024
Change
00%
Bid71
Ask80
volume0
Intrest92
Strike
240
240
Last Price1.8Dec 12, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest181
Last Price59.77Dec 20, 2024
Change
00%
Bid62.3
Ask70.9
volume0
Intrest162
Strike
250
250
Last Price0.85Dec 26, 2024
Change
0.848.48%
Bid-
Ask1.8
volume1
Intrest622
Last Price72.59Dec 02, 2024
Change
00%
Bid52.8
Ask62
volume0
Intrest328
Strike
260
260
Last Price2.48Dec 20, 2024
Change
00%
Bid1.05
Ask5.6
volume0
Intrest2229
Last Price47.62Dec 11, 2024
Change
00%
Bid44
Ask51.8
volume0
Intrest158
Strike
270
270
Last Price5Dec 20, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest143
Last Price34.97Dec 20, 2024
Change
00%
Bid35.1
Ask43.1
volume0
Intrest97
Strike
280
280
Last Price6.4Dec 23, 2024
Change
00%
Bid0.15
Ask5
volume0
Intrest173
Last Price24.2Dec 20, 2024
Change
00%
Bid27
Ask34.6
volume0
Intrest37
Strike
290
290
Last Price6Dec 26, 2024
Change
440%
Bid3.2
Ask10
volume2
Intrest108
Last Price22.7Dec 23, 2024
Change
00%
Bid21.1
Ask27.9
volume0
Intrest300
Strike
300
300
Last Price17.57Dec 18, 2024
Change
00%
Bid6.1
Ask13.6
volume0
Intrest105
Last Price19Dec 26, 2024
Change
0.84.4%
Bid18.1
Ask22.5
volume6
Intrest1331
Strike
310
310
Last Price19.5Dec 20, 2024
Change
00%
Bid10.6
Ask17
volume0
Intrest43
Last Price14.6Dec 26, 2024
Change
1.914.96%
Bid10.2
Ask18
volume2
Intrest417
Strike
320
320
Last Price25.5Dec 17, 2024
Change
00%
Bid15.7
Ask21.4
volume0
Intrest237
Last Price11.2Dec 26, 2024
Change
1.212%
Bid7
Ask12.9
volume93
Intrest220
Strike
330
330
Last Price41.2Dec 19, 2024
Change
00%
Bid22.1
Ask30.3
volume0
Intrest45
Last Price7.5Dec 26, 2024
Change
00%
Bid4.3
Ask11.9
volume12
Intrest110
Strike
340
340
Last Price31.3Nov 12, 2024
Change
00%
Bid29.5
Ask37.2
volume0
Intrest11
Last Price6Dec 26, 2024
Change
0.47.14%
Bid2.55
Ask7
volume31
Intrest299
Strike
350
350
Last Price99Oct 31, 2024
Change
00%
Bid37.3
Ask45.4
volume0
Intrest4
Last Price4Dec 26, 2024
Change
00%
Bid1.05
Ask5.4
volume1
Intrest117
Strike
360
360
Last Price56.3Nov 13, 2024
Change
00%
Bid45.6
Ask53.6
volume0
Intrest11
Last Price3.2Dec 26, 2024
Change
0.513.51%
Bid0.2
Ask7.3
volume3
Intrest27
Strike
370
370
Last Price-
Change
-
Bid54.5
Ask63.5
volume0
Intrest0
Last Price3.7Dec 19, 2024
Change
00%
Bid2.15
Ask6.5
volume0
Intrest257
Strike
380
380
Last Price-
Change
-
Bid63
Ask71.7
volume0
Intrest0
Last Price2.62Dec 20, 2024
Change
00%
Bid-
Ask4.1
volume0
Intrest85
Strike
390
390
Last Price-
Change
-
Bid72
Ask81.2
volume0
Intrest0
Last Price1.6Dec 24, 2024
Change
00%
Bid0.65
Ask1.65
volume0
Intrest393
Strike
400
400
Last Price75Nov 05, 2024
Change
00%
Bid82.6
Ask91
volume0
Intrest3
Last Price1.1Dec 24, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest27
Strike
410
410
Last Price123Nov 15, 2024
Change
00%
Bid92.4
Ask100.4
volume0
Intrest1
Last Price1.68Dec 12, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest268
Strike
420
420
Last Price112Nov 01, 2024
Change
00%
Bid102.2
Ask110.4
volume0
Intrest3
Last Price1Dec 26, 2024
Change
150%
Bid0.15
Ask2.4
volume2
Intrest1061
Strike
430
430
Last Price122Nov 14, 2024
Change
00%
Bid112.1
Ask120.2
volume0
Intrest3
Last Price1Dec 26, 2024
Change
0.6238.27%
Bid0.65
Ask1.3
volume3
Intrest1499
Strike
440
440
Last Price-
Change
-
Bid121.1
Ask131
volume0
Intrest0
Last Price0.8Dec 26, 2024
Change
0.538.46%
Bid0.1
Ask2.05
volume3
Intrest953
Strike
450
450
Last Price140.4Nov 01, 2024
Change
00%
Bid132
Ask140.1
volume0
Intrest0
Last Price1.35Dec 23, 2024
Change
00%
Bid0.3
Ask4
volume0
Intrest2103
Strike
460
460
Last Price117Nov 11, 2024
Change
00%
Bid141.4
Ask151
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.7
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid151
Ask160.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid161
Ask170.9
volume0
Intrest0
Last Price4Nov 22, 2024
Change
00%
Bid-
Ask4.6
volume0
Intrest55
Strike
490
490
Last Price-
Change
-
Bid171.1
Ask181
volume0
Intrest0
Last Price0.25Dec 23, 2024
Change
00%
Bid-
Ask4.6
volume0
Intrest147
Strike
500
500
Last Price-
Change
-
Bid181.1
Ask191
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask10
volume0
Intrest0
Strike
510
510
Last Price-
Change
-
Bid191.1
Ask201
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask10
volume0
Intrest0
Strike
520
520
Last Price-
Change
-
Bid201.1
Ask211
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask10
volume0
Intrest0
Strike
530
530
Last Price-
Change
-
Bid211.1
Ask221
volume0
Intrest0