$301.66
-6.12-1.99%
al cierre: -
$301.66
0.000.00%
After hour: Apr 17, 4:00 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 Price-
Change
-
Bid114.6
Ask122
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid109.8
Ask117.4
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid105
Ask112.5
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price124Apr 09, 2025
Change
00%
Bid101.1
Ask107.7
volume0
Intrest1
Strike
200
200
Last Price1.76Apr 16, 2025
Change
00%
Bid0.75
Ask2.6
volume0
Intrest31
Last Price121Apr 09, 2025
Change
00%
Bid91.6
Ask98
volume0
Intrest3
Strike
210
210
Last Price0.65Mar 28, 2025
Change
00%
Bid0.05
Ask6.4
volume0
Intrest1
Last Price95.5Apr 11, 2025
Change
00%
Bid82.1
Ask89
volume0
Intrest3
Strike
220
220
Last Price3Apr 17, 2025
Change
1.99197.03%
Bid0.05
Ask5
volume4
Intrest1
Last Price103Apr 09, 2025
Change
00%
Bid72.3
Ask80
volume0
Intrest4
Strike
230
230
Last Price6.5Apr 09, 2025
Change
00%
Bid3
Ask5.9
volume0
Intrest24
Last Price88Apr 07, 2025
Change
00%
Bid64.7
Ask71.4
volume0
Intrest4
Strike
240
240
Last Price-
Change
-
Bid1.8
Ask7.4
volume0
Intrest0
Last Price57.4Apr 17, 2025
Change
9.4414.12%
Bid55.9
Ask62.9
volume5
Intrest21
Strike
250
250
Last Price7.8Apr 16, 2025
Change
00%
Bid3.4
Ask9.5
volume0
Intrest2
Last Price72Apr 07, 2025
Change
00%
Bid48.4
Ask55.1
volume0
Intrest1
Strike
260
260
Last Price11Apr 11, 2025
Change
00%
Bid5.3
Ask11.9
volume0
Intrest10
Last Price50.95Apr 10, 2025
Change
00%
Bid40.5
Ask47.9
volume0
Intrest1
Strike
270
270
Last Price12.1Apr 17, 2025
Change
4.151.25%
Bid9.4
Ask14
volume3
Intrest4
Last Price70.6Mar 25, 2025
Change
00%
Bid34
Ask41.3
volume0
Intrest8
Strike
280
280
Last Price15.2Apr 17, 2025
Change
0.21.33%
Bid11.9
Ask17.5
volume6
Intrest3
Last Price57.8Mar 28, 2025
Change
00%
Bid28
Ask35.2
volume0
Intrest1
Strike
290
290
Last Price14.45Apr 15, 2025
Change
00%
Bid14.8
Ask19.9
volume0
Intrest11
Last Price24.3Apr 17, 2025
Change
0.83.19%
Bid23.1
Ask29.8
volume1
Intrest11
Strike
300
300
Last Price22Apr 17, 2025
Change
0.31.35%
Bid20
Ask27.4
volume8
Intrest53
Last Price21.8Apr 17, 2025
Change
-
Bid18
Ask25.2
volume20
Intrest0
Strike
310
310
Last Price22.6Apr 14, 2025
Change
00%
Bid25.3
Ask30.3
volume0
Intrest7
Last Price17.64Apr 17, 2025
Change
0.372.05%
Bid16
Ask21.4
volume2
Intrest8
Strike
320
320
Last Price27.1Apr 14, 2025
Change
00%
Bid31.3
Ask38.7
volume0
Intrest50
Last Price17Apr 16, 2025
Change
00%
Bid11.8
Ask18.2
volume0
Intrest10
Strike
330
330
Last Price37.05Apr 11, 2025
Change
00%
Bid39.1
Ask45.4
volume0
Intrest5
Last Price13.5Apr 17, 2025
Change
1.613.45%
Bid9.1
Ask13
volume26
Intrest12
Strike
340
340
Last Price46.78Apr 07, 2025
Change
00%
Bid46
Ask52.8
volume0
Intrest2
Last Price11Apr 16, 2025
Change
00%
Bid6.6
Ask13.5
volume0
Intrest20
Strike
350
350
Last Price51.86Apr 09, 2025
Change
00%
Bid54
Ask60.3
volume0
Intrest1
Last Price15.05Apr 11, 2025
Change
00%
Bid4.9
Ask11.3
volume0
Intrest9
Strike
360
360
Last Price70.5Apr 10, 2025
Change
00%
Bid62
Ask68.9
volume0
Intrest4
Last Price9.42Apr 10, 2025
Change
00%
Bid3
Ask9.3
volume0
Intrest64
Strike
370
370
Last Price48.16Mar 21, 2025
Change
00%
Bid70
Ask77.4
volume0
Intrest1
Last Price10.5Apr 11, 2025
Change
00%
Bid1.95
Ask6.5
volume0
Intrest17
Strike
380
380
Last Price70.9Apr 15, 2025
Change
00%
Bid79
Ask85.9
volume0
Intrest2
Last Price3.83Apr 17, 2025
Change
0.236.39%
Bid1.35
Ask4.9
volume2
Intrest14
Strike
390
390
Last Price84Apr 16, 2025
Change
00%
Bid88
Ask95.3
volume0
Intrest1
Last Price3.52Apr 17, 2025
Change
3.7351.45%
Bid1.8
Ask6.7
volume3
Intrest324
Strike
400
400
Last Price90.45Apr 16, 2025
Change
00%
Bid97.1
Ask103.9
volume0
Intrest6
Last Price3Apr 17, 2025
Change
5.9966.63%
Bid1.3
Ask3.4
volume1
Intrest15
Strike
410
410
Last Price-
Change
-
Bid106.6
Ask113.4
volume0
Intrest0
Last Price6.4Apr 14, 2025
Change
00%
Bid1.55
Ask5.1
volume0
Intrest94
Strike
420
420
Last Price-
Change
-
Bid116.2
Ask125
volume0
Intrest0
Last Price5.6Apr 01, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
430
430
Last Price-
Change
-
Bid125.9
Ask134
volume0
Intrest0
Last Price1.5Apr 17, 2025
Change
3.871.7%
Bid-
Ask2.25
volume2
Intrest1
Strike
440
440
Last Price-
Change
-
Bid135.2
Ask144
volume0
Intrest0
Last Price4.5Apr 08, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest2
Strike
450
450
Last Price151.8Apr 07, 2025
Change
00%
Bid145.4
Ask152.9
volume0
Intrest2
Last Price2.41Apr 17, 2025
Change
0.9929.12%
Bid-
Ask4.8
volume5
Intrest1
Strike
460
460
Last Price116Mar 25, 2025
Change
00%
Bid155.3
Ask162.8
volume0
Intrest1
Last Price2.5Apr 01, 2025
Change
00%
Bid-
Ask4.1
volume0
Intrest1
Strike
470
470
Last Price-
Change
-
Bid165.2
Ask173
volume0
Intrest0
Last Price1.4Apr 16, 2025
Change
00%
Bid-
Ask2.2
volume0
Intrest7
Strike
480
480
Last Price181.3Apr 07, 2025
Change
00%
Bid175.2
Ask182.9
volume0
Intrest1
Last Price1.55Apr 16, 2025
Change
00%
Bid0.05
Ask3.7
volume0
Intrest7
Strike
490
490
Last Price-
Change
-
Bid184
Ask193
volume0
Intrest0
Last Price1.2Apr 07, 2025
Change
00%
Bid-
Ask4
volume0
Intrest2
Strike
500
500
Last Price185.5Apr 11, 2025
Change
00%
Bid194.4
Ask203
volume0
Intrest1