$300.76
6.122.08%
al cierre: -
$300.76
0.000.00%
After hour: 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
-
Bid121.7
Ask129.7
volume0
Intrest0
Strike
175
175
Last Price0.7Apr 25, 2025
Change
00%
Bid-
Ask4
volume0
Intrest1
Last Price-
Change
-
Bid116.7
Ask125.4
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask4
volume0
Intrest0
Last Price-
Change
-
Bid112
Ask120.5
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask4
volume0
Intrest0
Last Price-
Change
-
Bid107
Ask115.4
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask4
volume0
Intrest0
Last Price94Apr 21, 2025
Change
00%
Bid101.7
Ask109.7
volume0
Intrest2
Strike
195
195
Last Price-
Change
-
Bid-
Ask4
volume0
Intrest0
Last Price124Apr 09, 2025
Change
00%
Bid97
Ask104.7
volume0
Intrest1
Strike
200
200
Last Price2Apr 21, 2025
Change
00%
Bid-
Ask4
volume0
Intrest32
Last Price121Apr 09, 2025
Change
00%
Bid87
Ask95.4
volume0
Intrest3
Strike
210
210
Last Price0.15May 06, 2025
Change
00%
Bid-
Ask4.1
volume0
Intrest1
Last Price112Apr 28, 2025
Change
00%
Bid77
Ask85.3
volume0
Intrest3
Strike
220
220
Last Price3Apr 17, 2025
Change
00%
Bid-
Ask4.1
volume0
Intrest4
Last Price103Apr 09, 2025
Change
00%
Bid66.8
Ask75.7
volume0
Intrest4
Strike
230
230
Last Price1.23May 02, 2025
Change
00%
Bid-
Ask4.1
volume0
Intrest25
Last Price88Apr 07, 2025
Change
00%
Bid57.7
Ask64.9
volume0
Intrest4
Strike
240
240
Last Price6.7Apr 21, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest1
Last Price83Apr 28, 2025
Change
00%
Bid48.4
Ask54.9
volume0
Intrest27
Strike
250
250
Last Price0.35May 05, 2025
Change
00%
Bid-
Ask3
volume0
Intrest1
Last Price72May 01, 2025
Change
00%
Bid38.6
Ask45.1
volume0
Intrest2
Strike
260
260
Last Price1.56Apr 30, 2025
Change
00%
Bid0.05
Ask4
volume0
Intrest10
Last Price75May 01, 2025
Change
00%
Bid28.8
Ask35.4
volume0
Intrest5
Strike
270
270
Last Price1.85May 09, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest9
Last Price16.8May 09, 2025
Change
00%
Bid20.1
Ask25.8
volume0
Intrest16
Strike
280
280
Last Price3.3May 09, 2025
Change
00%
Bid0.55
Ask1.95
volume0
Intrest218
Last Price10.6May 07, 2025
Change
00%
Bid12.1
Ask16.7
volume0
Intrest6
Strike
290
290
Last Price3.48May 12, 2025
Change
4.0253.6%
Bid0.95
Ask4.8
volume1
Intrest16
Last Price7.7May 12, 2025
Change
0.33.75%
Bid5.9
Ask10.2
volume1
Intrest31
Strike
300
300
Last Price8May 12, 2025
Change
3.6931.57%
Bid5.6
Ask9.3
volume5
Intrest101
Last Price4.1May 12, 2025
Change
0.918%
Bid4
Ask5
volume8
Intrest32
Strike
310
310
Last Price11May 01, 2025
Change
00%
Bid10.1
Ask15.8
volume0
Intrest163
Last Price2.5May 12, 2025
Change
1.232.43%
Bid1.35
Ask4.4
volume18
Intrest102
Strike
320
320
Last Price9May 01, 2025
Change
00%
Bid18.4
Ask24
volume0
Intrest82
Last Price1.28May 12, 2025
Change
0.128.57%
Bid0.4
Ask2.85
volume14
Intrest24
Strike
330
330
Last Price36.42May 09, 2025
Change
00%
Bid26.3
Ask32.8
volume0
Intrest21
Last Price1.05May 09, 2025
Change
00%
Bid0.1
Ask0.95
volume0
Intrest120
Strike
340
340
Last Price42May 07, 2025
Change
00%
Bid35.8
Ask42.3
volume0
Intrest5
Last Price2.21May 08, 2025
Change
00%
Bid-
Ask2.85
volume0
Intrest46
Strike
350
350
Last Price30.05Apr 29, 2025
Change
00%
Bid45.6
Ask52.1
volume0
Intrest2
Last Price0.81May 12, 2025
Change
0.068%
Bid-
Ask0.8
volume1
Intrest286
Strike
360
360
Last Price68.36May 08, 2025
Change
00%
Bid55.5
Ask62
volume0
Intrest8
Last Price0.5May 05, 2025
Change
00%
Bid0.05
Ask3.1
volume0
Intrest40
Strike
370
370
Last Price78.26May 08, 2025
Change
00%
Bid65.5
Ask72
volume0
Intrest0
Last Price0.5May 08, 2025
Change
00%
Bid0.1
Ask1.1
volume0
Intrest92
Strike
380
380
Last Price70.9Apr 15, 2025
Change
00%
Bid75.5
Ask82
volume0
Intrest0
Last Price0.37May 12, 2025
Change
6.3894.52%
Bid0.1
Ask1.95
volume27
Intrest30
Strike
390
390
Last Price84Apr 16, 2025
Change
00%
Bid85.5
Ask92
volume0
Intrest0
Last Price0.11May 12, 2025
Change
0.2972.5%
Bid-
Ask1.4
volume1
Intrest324
Strike
400
400
Last Price90.45Apr 16, 2025
Change
00%
Bid94.9
Ask103.2
volume0
Intrest4
Last Price0.1May 09, 2025
Change
00%
Bid-
Ask4.1
volume0
Intrest20
Strike
410
410
Last Price-
Change
-
Bid105.4
Ask113.2
volume0
Intrest0
Last Price0.36May 09, 2025
Change
00%
Bid-
Ask4.1
volume0
Intrest99
Strike
420
420
Last Price-
Change
-
Bid115.4
Ask123.2
volume0
Intrest0
Last Price0.26May 05, 2025
Change
00%
Bid-
Ask4.1
volume0
Intrest12
Strike
430
430
Last Price-
Change
-
Bid124.7
Ask133.2
volume0
Intrest0
Last Price0.5May 02, 2025
Change
00%
Bid-
Ask4.1
volume0
Intrest4
Strike
440
440
Last Price-
Change
-
Bid135.4
Ask143.4
volume0
Intrest0
Last Price0.11May 12, 2025
Change
2.1495.11%
Bid-
Ask1.8
volume4
Intrest4
Strike
450
450
Last Price151.8Apr 07, 2025
Change
00%
Bid145.4
Ask153.1
volume0
Intrest0
Last Price2.41Apr 17, 2025
Change
00%
Bid-
Ask4
volume0
Intrest6
Strike
460
460
Last Price116Mar 25, 2025
Change
00%
Bid155.4
Ask163.1
volume0
Intrest0
Last Price2.5Apr 01, 2025
Change
00%
Bid-
Ask4
volume0
Intrest1
Strike
470
470
Last Price-
Change
-
Bid164.7
Ask173.1
volume0
Intrest0
Last Price0.65Apr 21, 2025
Change
00%
Bid-
Ask4
volume0
Intrest14
Strike
480
480
Last Price181.3Apr 07, 2025
Change
00%
Bid175.4
Ask183.1
volume0
Intrest0
Last Price1Apr 30, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest43
Strike
490
490
Last Price-
Change
-
Bid185.4
Ask193.4
volume0
Intrest0
Last Price0.1May 09, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest3
Strike
500
500
Last Price185.5Apr 11, 2025
Change
00%
Bid195.4
Ask203.1
volume0
Intrest0