$315.48
-12.22-3.73%
À la fermeture: -
$315.48
0.000.00%
Après les heures de négociation: May 2, 4:00 PM EDT
Comments
Loading...
Madrigal Pharmaceuticals (NASDAQ:MDGL) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Madrigal Pharmaceuticals à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour 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
-
Bid137
Ask145.1
volume0
Intrest0
Strike
175
175
Last Price0.7Apr 25, 2025
Change
00%
Bid-
Ask4
volume0
Intrest1
Last Price-
Change
-
Bid132
Ask140.1
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask4
volume0
Intrest0
Last Price-
Change
-
Bid127
Ask135.1
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask4
volume0
Intrest0
Last Price-
Change
-
Bid122.1
Ask130.1
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask4
volume0
Intrest0
Last Price94Apr 21, 2025
Change
00%
Bid117.1
Ask125.2
volume0
Intrest2
Strike
195
195
Last Price-
Change
-
Bid-
Ask4
volume0
Intrest0
Last Price124Apr 09, 2025
Change
00%
Bid112.1
Ask120.2
volume0
Intrest1
Strike
200
200
Last Price2Apr 21, 2025
Change
00%
Bid-
Ask4
volume0
Intrest32
Last Price121Apr 09, 2025
Change
00%
Bid102.2
Ask110.2
volume0
Intrest3
Strike
210
210
Last Price0.99Apr 28, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest2
Last Price112Apr 28, 2025
Change
00%
Bid92.3
Ask100.3
volume0
Intrest3
Strike
220
220
Last Price3Apr 17, 2025
Change
00%
Bid-
Ask3.9
volume0
Intrest4
Last Price103Apr 09, 2025
Change
00%
Bid82.4
Ask89.9
volume0
Intrest4
Strike
230
230
Last Price1.23May 02, 2025
Change
5.2781.08%
Bid-
Ask1.65
volume4
Intrest24
Last Price88Apr 07, 2025
Change
00%
Bid72.5
Ask79.7
volume0
Intrest4
Strike
240
240
Last Price6.7Apr 21, 2025
Change
00%
Bid-
Ask2.65
volume0
Intrest1
Last Price83Apr 28, 2025
Change
00%
Bid63
Ask69.8
volume0
Intrest27
Strike
250
250
Last Price4.75Apr 14, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest2
Last Price72May 01, 2025
Change
00%
Bid53
Ask60.1
volume0
Intrest2
Strike
260
260
Last Price1.56Apr 30, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest10
Last Price75May 01, 2025
Change
00%
Bid43.7
Ask50.5
volume0
Intrest5
Strike
270
270
Last Price2.6Apr 29, 2025
Change
00%
Bid-
Ask2.9
volume0
Intrest8
Last Price53May 01, 2025
Change
00%
Bid34.5
Ask40.5
volume0
Intrest8
Strike
280
280
Last Price1.8May 02, 2025
Change
0.880%
Bid0.55
Ask2.8
volume17
Intrest225
Last Price44May 01, 2025
Change
00%
Bid26.6
Ask32.5
volume0
Intrest3
Strike
290
290
Last Price3.45May 02, 2025
Change
0.3410.93%
Bid2.4
Ask5.8
volume1
Intrest9
Last Price28May 02, 2025
Change
8.523.29%
Bid19.4
Ask24.7
volume5
Intrest32
Strike
300
300
Last Price6.5May 02, 2025
Change
00%
Bid5.1
Ask6.8
volume3
Intrest116
Last Price16.2May 02, 2025
Change
21.8157.38%
Bid14.2
Ask18.4
volume1
Intrest24
Strike
310
310
Last Price11May 01, 2025
Change
00%
Bid8.8
Ask11
volume0
Intrest163
Last Price11.63May 02, 2025
Change
16.3758.46%
Bid10.3
Ask13.9
volume2
Intrest84
Strike
320
320
Last Price9May 01, 2025
Change
00%
Bid13
Ask17.4
volume0
Intrest82
Last Price16May 02, 2025
Change
523.81%
Bid5.8
Ask9.7
volume1
Intrest67
Strike
330
330
Last Price13.3May 02, 2025
Change
0.75%
Bid19
Ask24.6
volume2
Intrest20
Last Price4.8May 02, 2025
Change
7.260%
Bid5
Ask5.8
volume12
Intrest109
Strike
340
340
Last Price14.6May 01, 2025
Change
00%
Bid26.4
Ask32.7
volume0
Intrest6
Last Price3.1May 02, 2025
Change
5.664.37%
Bid3.1
Ask5
volume10
Intrest65
Strike
350
350
Last Price30.05Apr 29, 2025
Change
00%
Bid33.3
Ask41
volume0
Intrest2
Last Price5.2May 01, 2025
Change
00%
Bid0.1
Ask4
volume0
Intrest288
Strike
360
360
Last Price35.1Apr 30, 2025
Change
00%
Bid42.5
Ask50
volume0
Intrest9
Last Price2.4May 02, 2025
Change
2.652%
Bid0.1
Ask3.2
volume17
Intrest74
Strike
370
370
Last Price38May 01, 2025
Change
00%
Bid51.3
Ask59
volume0
Intrest2
Last Price0.8May 02, 2025
Change
1.9570.91%
Bid0.1
Ask2.8
volume11
Intrest104
Strike
380
380
Last Price70.9Apr 15, 2025
Change
00%
Bid61
Ask68.8
volume0
Intrest2
Last Price6.75Apr 30, 2025
Change
00%
Bid0.1
Ask4.8
volume0
Intrest30
Strike
390
390
Last Price84Apr 16, 2025
Change
00%
Bid70.8
Ask78.8
volume0
Intrest1
Last Price0.65May 02, 2025
Change
0.7553.57%
Bid0.3
Ask0.95
volume7
Intrest322
Strike
400
400
Last Price90.45Apr 16, 2025
Change
00%
Bid80.6
Ask88.4
volume0
Intrest6
Last Price0.86May 01, 2025
Change
00%
Bid0.1
Ask4.4
volume0
Intrest20
Strike
410
410
Last Price-
Change
-
Bid90.5
Ask98.6
volume0
Intrest0
Last Price4Apr 29, 2025
Change
00%
Bid0.05
Ask4.4
volume0
Intrest100
Strike
420
420
Last Price-
Change
-
Bid100.4
Ask108.5
volume0
Intrest0
Last Price3Apr 30, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest12
Strike
430
430
Last Price-
Change
-
Bid110.4
Ask118.4
volume0
Intrest0
Last Price0.5May 02, 2025
Change
1.2170.76%
Bid-
Ask2.45
volume1
Intrest5
Strike
440
440
Last Price-
Change
-
Bid120.4
Ask128.4
volume0
Intrest0
Last Price2.25Apr 30, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest4
Strike
450
450
Last Price151.8Apr 07, 2025
Change
00%
Bid130.4
Ask138.4
volume0
Intrest2
Last Price2.41Apr 17, 2025
Change
00%
Bid-
Ask4.1
volume0
Intrest6
Strike
460
460
Last Price116Mar 25, 2025
Change
00%
Bid140.4
Ask148.4
volume0
Intrest1
Last Price2.5Apr 01, 2025
Change
00%
Bid-
Ask4.1
volume0
Intrest1
Strike
470
470
Last Price-
Change
-
Bid150.4
Ask158.4
volume0
Intrest0
Last Price0.65Apr 21, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest14
Strike
480
480
Last Price181.3Apr 07, 2025
Change
00%
Bid160.4
Ask168.4
volume0
Intrest0
Last Price1Apr 30, 2025
Change
00%
Bid-
Ask2.45
volume0
Intrest43
Strike
490
490
Last Price-
Change
-
Bid170.4
Ask178.4
volume0
Intrest0
Last Price1.2Apr 07, 2025
Change
00%
Bid-
Ask4
volume0
Intrest2
Strike
500
500
Last Price185.5Apr 11, 2025
Change
00%
Bid180.4
Ask188.4
volume0
Intrest0