$298.87
-1.28-0.43%
al cierre: -
$298.70
-0.17-0.06%
After hour: Jul 3, 4:09 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
-
Bid154
Ask162.5
volume0
Intrest0
Strike
140
140
Last Price0.45Apr 07, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest4
Last Price-
Change
-
Bid149.1
Ask157.5
volume0
Intrest0
Strike
145
145
Last Price0.9Mar 05, 2025
Change
00%
Bid-
Ask2.65
volume0
Intrest3
Last Price-
Change
-
Bid144.4
Ask152.5
volume0
Intrest0
Strike
150
150
Last Price0.7Apr 07, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest3
Last Price-
Change
-
Bid139
Ask147.5
volume0
Intrest0
Strike
155
155
Last Price0.9Mar 14, 2025
Change
00%
Bid-
Ask3.6
volume0
Intrest3
Last Price-
Change
-
Bid134
Ask142.5
volume0
Intrest0
Strike
160
160
Last Price1.4Jan 30, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest2
Last Price-
Change
-
Bid129
Ask137.6
volume0
Intrest0
Strike
165
165
Last Price1.45Feb 11, 2025
Change
00%
Bid-
Ask3.9
volume0
Intrest2
Last Price-
Change
-
Bid124
Ask132.6
volume0
Intrest0
Strike
170
170
Last Price1.55Mar 14, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest4
Last Price-
Change
-
Bid119
Ask127.6
volume0
Intrest0
Strike
175
175
Last Price1.9Feb 21, 2025
Change
00%
Bid-
Ask3.9
volume0
Intrest5
Last Price-
Change
-
Bid114
Ask122.6
volume0
Intrest0
Strike
180
180
Last Price2.3Apr 07, 2025
Change
00%
Bid-
Ask3.9
volume0
Intrest4
Last Price125.7Mar 04, 2025
Change
00%
Bid109
Ask117.6
volume0
Intrest4
Strike
185
185
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Last Price-
Change
-
Bid104
Ask112.6
volume0
Intrest0
Strike
190
190
Last Price2.7Feb 28, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest1
Last Price-
Change
-
Bid99.2
Ask107.6
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Last Price103.1Jun 30, 2025
Change
00%
Bid94.5
Ask102.6
volume0
Intrest3
Strike
200
200
Last Price1.25Jun 20, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest46
Last Price132.5Feb 24, 2025
Change
00%
Bid85.1
Ask92.6
volume0
Intrest1
Strike
210
210
Last Price1.4Jun 04, 2025
Change
00%
Bid-
Ask3.5
volume0
Intrest2
Last Price-
Change
-
Bid75.2
Ask82.7
volume0
Intrest0
Strike
220
220
Last Price0.95Jun 20, 2025
Change
00%
Bid-
Ask3.5
volume0
Intrest60
Last Price51.78Jun 25, 2025
Change
00%
Bid65.3
Ask72.8
volume0
Intrest7
Strike
230
230
Last Price2.65Jun 17, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest86
Last Price51.45Jun 24, 2025
Change
00%
Bid55.6
Ask63
volume0
Intrest9
Strike
240
240
Last Price3.3Jun 23, 2025
Change
00%
Bid-
Ask2.45
volume0
Intrest187
Last Price36.6Jun 23, 2025
Change
00%
Bid46
Ask53.4
volume0
Intrest13
Strike
250
250
Last Price1.81Jun 27, 2025
Change
00%
Bid0.3
Ask2.25
volume0
Intrest103
Last Price44.5Jun 30, 2025
Change
00%
Bid37.1
Ask44.1
volume0
Intrest13
Strike
260
260
Last Price1.35Jul 03, 2025
Change
2.6566.25%
Bid0.5
Ask2.95
volume1
Intrest351
Last Price24.9Jun 24, 2025
Change
00%
Bid28.1
Ask35.3
volume0
Intrest6
Strike
270
270
Last Price2.3Jul 02, 2025
Change
00%
Bid1.3
Ask3.9
volume0
Intrest189
Last Price25Jun 26, 2025
Change
00%
Bid20.5
Ask27.3
volume0
Intrest172
Strike
280
280
Last Price4.8Jul 03, 2025
Change
0.614.29%
Bid3.2
Ask5
volume7
Intrest264
Last Price17.5Jul 01, 2025
Change
00%
Bid14.1
Ask20.2
volume0
Intrest25
Strike
290
290
Last Price8Jun 30, 2025
Change
00%
Bid5.2
Ask9.9
volume0
Intrest44
Last Price14Jul 03, 2025
Change
4.223.08%
Bid8.8
Ask13.9
volume1
Intrest386
Strike
300
300
Last Price10.99Jul 03, 2025
Change
1.018.42%
Bid9.1
Ask14.8
volume4
Intrest34
Last Price7.6Jul 03, 2025
Change
5.4741.85%
Bid5
Ask10.3
volume2
Intrest60
Strike
310
310
Last Price33.6May 15, 2025
Change
00%
Bid15.2
Ask22.3
volume0
Intrest55
Last Price8.5Jul 02, 2025
Change
00%
Bid3.5
Ask7.1
volume0
Intrest1377
Strike
320
320
Last Price32.4Jun 11, 2025
Change
00%
Bid21.9
Ask30
volume0
Intrest16
Last Price3.5Jul 03, 2025
Change
2.0937.39%
Bid1.8
Ask6.4
volume2
Intrest324
Strike
330
330
Last Price48.51Jun 24, 2025
Change
00%
Bid31
Ask36.5
volume0
Intrest186
Last Price2.4Jul 01, 2025
Change
00%
Bid0.7
Ask2.95
volume0
Intrest45
Strike
340
340
Last Price42.9Mar 18, 2025
Change
00%
Bid39.3
Ask47
volume0
Intrest26
Last Price2.7Jul 02, 2025
Change
00%
Bid0.3
Ask2.4
volume0
Intrest154
Strike
350
350
Last Price38.6Apr 29, 2025
Change
00%
Bid48.7
Ask56.4
volume0
Intrest15
Last Price2Jul 02, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1772
Strike
360
360
Last Price60.6Mar 14, 2025
Change
00%
Bid58.5
Ask65.6
volume0
Intrest3
Last Price0.7Jul 03, 2025
Change
0.112.5%
Bid0.1
Ask1.3
volume10
Intrest663
Strike
370
370
Last Price52May 01, 2025
Change
00%
Bid68.3
Ask75.9
volume0
Intrest6
Last Price0.6Jul 03, 2025
Change
0.440%
Bid0.5
Ask1.05
volume1
Intrest67
Strike
380
380
Last Price81Jul 03, 2025
Change
2120.59%
Bid78.1
Ask85.6
volume2
Intrest8
Last Price3.27May 13, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest4
Strike
390
390
Last Price79Mar 06, 2025
Change
00%
Bid88
Ask95.6
volume0
Intrest0
Last Price0.43Jun 30, 2025
Change
00%
Bid0.3
Ask0.6
volume0
Intrest130
Strike
400
400
Last Price92.3Jul 02, 2025
Change
00%
Bid97.9
Ask105.4
volume0
Intrest1
Last Price1.44Jun 18, 2025
Change
00%
Bid-
Ask3.1
volume0
Intrest63
Strike
410
410
Last Price-
Change
-
Bid107.9
Ask115.9
volume0
Intrest0
Last Price2May 12, 2025
Change
00%
Bid0.05
Ask0.8
volume0
Intrest79
Strike
420
420
Last Price127.1Apr 22, 2025
Change
00%
Bid117.9
Ask125.3
volume0
Intrest0
Last Price1.89Jun 26, 2025
Change
00%
Bid-
Ask3
volume0
Intrest10
Strike
430
430
Last Price134.8Apr 17, 2025
Change
00%
Bid127.8
Ask135.3
volume0
Intrest0
Last Price1.4May 14, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest11
Strike
440
440
Last Price152Apr 07, 2025
Change
00%
Bid137.8
Ask145.3
volume0
Intrest0
Last Price0.6Jun 09, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest14
Strike
450
450
Last Price161.1Apr 07, 2025
Change
00%
Bid147.8
Ask155.7
volume0
Intrest0
Last Price14.1Mar 11, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest361
Strike
460
460
Last Price-
Change
-
Bid157.8
Ask165.3
volume0
Intrest0
Last Price2.75Apr 21, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid167.8
Ask175.3
volume0
Intrest0
Last Price2.2May 01, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest6
Strike
480
480
Last Price-
Change
-
Bid177.8
Ask186
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid187.8
Ask196
volume0
Intrest0
Last Price0.7May 14, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest323
Strike
500
500
Last Price-
Change
-
Bid197.8
Ask205.9
volume0
Intrest0
Last Price2Apr 17, 2025
Change
00%
Bid0.05
Ask2.65
volume0
Intrest1
Strike
520
520
Last Price190.1Apr 28, 2025
Change
00%
Bid217.8
Ask225.9
volume0
Intrest0