$345.18
-2.27-0.65%
al cierre: -
$345.18
-0.00160.00%
After hour: 4:01 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
-
Bid235.1
Ask245
volume0
Intrest0
Strike
105
105
Last Price0.6Oct 30, 2024
Change
00%
Bid-
Ask2.5
volume0
Intrest4
Last Price98.62Oct 04, 2024
Change
00%
Bid230.1
Ask240
volume0
Intrest1
Strike
110
110
Last Price0.7Oct 28, 2024
Change
00%
Bid-
Ask2.5
volume0
Intrest2
Last Price-
Change
-
Bid225.1
Ask235
volume0
Intrest0
Strike
115
115
Last Price0.8Oct 28, 2024
Change
00%
Bid-
Ask2.5
volume0
Intrest1
Last Price97.15Sep 27, 2024
Change
00%
Bid220.1
Ask230
volume0
Intrest0
Strike
120
120
Last Price1.05Oct 28, 2024
Change
00%
Bid-
Ask2.5
volume0
Intrest1
Last Price-
Change
-
Bid215.1
Ask225
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Last Price87Sep 26, 2024
Change
00%
Bid210.1
Ask220
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Last Price-
Change
-
Bid205.1
Ask215
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Last Price99.22Oct 31, 2024
Change
00%
Bid200.1
Ask210
volume0
Intrest1
Strike
140
140
Last Price0.23Oct 31, 2024
Change
00%
Bid-
Ask2.5
volume0
Intrest3
Last Price-
Change
-
Bid195.1
Ask205
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Last Price-
Change
-
Bid190.1
Ask200
volume0
Intrest0
Strike
150
150
Last Price3Oct 30, 2024
Change
00%
Bid-
Ask2.5
volume0
Intrest5
Last Price-
Change
-
Bid186.1
Ask195
volume0
Intrest0
Strike
155
155
Last Price0.26Nov 20, 2024
Change
00%
Bid-
Ask2.5
volume0
Intrest24
Last Price-
Change
-
Bid181.1
Ask190
volume0
Intrest0
Strike
160
160
Last Price0.45Nov 06, 2024
Change
00%
Bid-
Ask2.5
volume0
Intrest210
Last Price-
Change
-
Bid176.1
Ask185
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Last Price-
Change
-
Bid171.1
Ask180
volume0
Intrest0
Strike
170
170
Last Price7.5Oct 28, 2024
Change
00%
Bid-
Ask2.5
volume0
Intrest20
Last Price-
Change
-
Bid166.1
Ask175
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Last Price-
Change
-
Bid161.1
Ask170
volume0
Intrest0
Strike
180
180
Last Price0.5Nov 22, 2024
Change
00%
Bid-
Ask2.5
volume0
Intrest40
Last Price-
Change
-
Bid156.1
Ask166
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Last Price-
Change
-
Bid151.1
Ask161
volume0
Intrest0
Strike
190
190
Last Price14Oct 01, 2024
Change
00%
Bid-
Ask2.5
volume0
Intrest0
Last Price127.1Nov 20, 2024
Change
00%
Bid146.1
Ask156
volume0
Intrest1
Strike
195
195
Last Price20.8Oct 23, 2024
Change
00%
Bid-
Ask2.5
volume0
Intrest60
Last Price122.25Nov 20, 2024
Change
00%
Bid141.1
Ask151
volume0
Intrest1
Strike
200
200
Last Price0.7Nov 07, 2024
Change
00%
Bid-
Ask4.5
volume0
Intrest120
Last Price108.63Nov 01, 2024
Change
00%
Bid132.5
Ask141
volume0
Intrest26
Strike
210
210
Last Price0.8Nov 07, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest5
Last Price124Nov 07, 2024
Change
00%
Bid121.9
Ask131
volume0
Intrest82
Strike
220
220
Last Price1.5Nov 13, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest54
Last Price20.22Oct 28, 2024
Change
00%
Bid112
Ask121
volume0
Intrest9
Strike
230
230
Last Price3Nov 15, 2024
Change
00%
Bid-
Ask4.6
volume0
Intrest69
Last Price17.15Oct 29, 2024
Change
00%
Bid103
Ask111
volume0
Intrest200
Strike
240
240
Last Price1.5Nov 20, 2024
Change
00%
Bid-
Ask2.5
volume0
Intrest237
Last Price69.02Nov 20, 2024
Change
00%
Bid93
Ask101
volume0
Intrest170
Strike
250
250
Last Price2.1Nov 20, 2024
Change
00%
Bid-
Ask2.55
volume0
Intrest206
Last Price28.9Nov 15, 2024
Change
00%
Bid83.8
Ask91
volume0
Intrest87
Strike
260
260
Last Price2.85Nov 19, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest209
Last Price55.24Nov 13, 2024
Change
00%
Bid74.4
Ask82
volume0
Intrest227
Strike
270
270
Last Price1.17Nov 22, 2024
Change
00%
Bid0.05
Ask4.8
volume0
Intrest45
Last Price70.77Nov 22, 2024
Change
00%
Bid65.9
Ask72
volume0
Intrest263
Strike
280
280
Last Price6.75Nov 19, 2024
Change
00%
Bid-
Ask4.7
volume0
Intrest121
Last Price63.6Nov 25, 2024
Change
31.799.37%
Bid54.3
Ask63
volume1
Intrest118
Strike
290
290
Last Price5.7Nov 21, 2024
Change
00%
Bid0.05
Ask5.5
volume0
Intrest105
Last Price50.67Nov 22, 2024
Change
00%
Bid47.8
Ask54.2
volume0
Intrest174
Strike
300
300
Last Price3.25Nov 25, 2024
Change
0.7518.75%
Bid0.75
Ask6.3
volume5
Intrest174
Last Price38.98Nov 22, 2024
Change
00%
Bid39.2
Ask45.8
volume0
Intrest58
Strike
310
310
Last Price5.96Nov 25, 2024
Change
0.162.76%
Bid2
Ask8.7
volume2
Intrest14
Last Price40Nov 22, 2024
Change
00%
Bid32.3
Ask38.1
volume0
Intrest28
Strike
320
320
Last Price7.3Nov 25, 2024
Change
1.517.05%
Bid7
Ask9
volume2
Intrest18
Last Price31.3Nov 25, 2024
Change
0.30.97%
Bid25
Ask31.3
volume1
Intrest309
Strike
330
330
Last Price10.6Nov 22, 2024
Change
00%
Bid9.2
Ask14.6
volume0
Intrest8
Last Price22.4Nov 25, 2024
Change
1.66.67%
Bid20.1
Ask25.6
volume1
Intrest139
Strike
340
340
Last Price13.98Nov 25, 2024
Change
1.9212.08%
Bid13.2
Ask17.6
volume2
Intrest2
Last Price16.8Nov 25, 2024
Change
2.713.85%
Bid14.4
Ask19.5
volume58
Intrest152
Strike
350
350
Last Price17.5Nov 25, 2024
Change
3.516.67%
Bid18.2
Ask22.4
volume2
Intrest10
Last Price14Nov 25, 2024
Change
1.8611.73%
Bid10.7
Ask16
volume33
Intrest299
Strike
360
360
Last Price21.82Nov 07, 2024
Change
00%
Bid22.3
Ask29.3
volume0
Intrest1
Last Price9.7Nov 25, 2024
Change
2.520.49%
Bid9.3
Ask13
volume64
Intrest40
Strike
370
370
Last Price71.85Nov 18, 2024
Change
00%
Bid29.8
Ask36.2
volume0
Intrest0
Last Price8Nov 25, 2024
Change
1.313.98%
Bid6
Ask10.8
volume4
Intrest30
Strike
380
380
Last Price-
Change
-
Bid37.2
Ask43.9
volume0
Intrest0
Last Price7.55Nov 22, 2024
Change
00%
Bid5.5
Ask9.5
volume0
Intrest79
Strike
390
390
Last Price-
Change
-
Bid45.3
Ask51.8
volume0
Intrest0
Last Price5.5Nov 25, 2024
Change
0.35.17%
Bid2.9
Ask8.1
volume24
Intrest112
Strike
400
400
Last Price-
Change
-
Bid54.1
Ask61.8
volume0
Intrest0
Last Price4.5Nov 22, 2024
Change
00%
Bid1.65
Ask7.9
volume0
Intrest4
Strike
410
410
Last Price-
Change
-
Bid63
Ask70.6
volume0
Intrest0
Last Price2.65Nov 21, 2024
Change
00%
Bid0.1
Ask7.1
volume0
Intrest3
Strike
420
420
Last Price-
Change
-
Bid72.3
Ask79.9
volume0
Intrest0
Last Price3.23Nov 25, 2024
Change
-
Bid2.5
Ask5.5
volume6
Intrest0
Strike
430
430
Last Price-
Change
-
Bid81.5
Ask89.2
volume0
Intrest0
Last Price2Nov 22, 2024
Change
00%
Bid0.75
Ask4.6
volume0
Intrest1
Strike
440
440
Last Price-
Change
-
Bid91.1
Ask98.8
volume0
Intrest0
Last Price1.6Nov 25, 2024
Change
0.627.27%
Bid1.5
Ask4.4
volume1
Intrest68
Strike
450
450
Last Price-
Change
-
Bid101
Ask109.5
volume0
Intrest0
Last Price1.4Nov 22, 2024
Change
00%
Bid-
Ask4.1
volume0
Intrest6
Strike
460
460
Last Price-
Change
-
Bid110.7
Ask118.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.7
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid120
Ask129.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.5
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid130
Ask139.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.6
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid140
Ask149.9
volume0
Intrest0
Last Price0.55Nov 22, 2024
Change
00%
Bid-
Ask5
volume0
Intrest1
Strike
500
500
Last Price-
Change
-
Bid150
Ask159.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
510
510
Last Price-
Change
-
Bid160
Ask169.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
520
520
Last Price-
Change
-
Bid170
Ask179.9
volume0
Intrest0
Last Price0.75Nov 22, 2024
Change
00%
Bid-
Ask5
volume0
Intrest1
Strike
530
530
Last Price-
Change
-
Bid180
Ask189.9
volume0
Intrest0