$285.73
3.011.06%
À la fermeture: -
$285.73
0.000.00%
Après les heures de négociation: 4:04 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
-
Bid116.4
Ask125
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask3.9
volume0
Intrest0
Last Price-
Change
-
Bid111.4
Ask120
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask3.9
volume0
Intrest0
Last Price-
Change
-
Bid106.4
Ask115
volume0
Intrest0
Strike
175
175
Last Price0.6Apr 25, 2025
Change
00%
Bid-
Ask2.55
volume0
Intrest1
Last Price-
Change
-
Bid101.4
Ask110
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask3.9
volume0
Intrest0
Last Price-
Change
-
Bid96.4
Ask105
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask3.9
volume0
Intrest0
Last Price143Apr 28, 2025
Change
00%
Bid91.4
Ask100
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask3.9
volume0
Intrest0
Last Price-
Change
-
Bid86.4
Ask94.7
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid81.4
Ask89.7
volume0
Intrest0
Strike
200
200
Last Price0.01Jun 10, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest40
Last Price-
Change
-
Bid71.4
Ask79.7
volume0
Intrest0
Strike
210
210
Last Price0.05Jun 16, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest8
Last Price-
Change
-
Bid61.4
Ask69.7
volume0
Intrest0
Strike
220
220
Last Price0.05Jun 16, 2025
Change
00%
Bid-
Ask3.7
volume0
Intrest8
Last Price64.45Jun 11, 2025
Change
00%
Bid51.5
Ask59.5
volume0
Intrest19
Strike
230
230
Last Price0.05Jun 18, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest9
Last Price-
Change
-
Bid41.4
Ask49.7
volume0
Intrest0
Strike
240
240
Last Price2.4Jun 18, 2025
Change
00%
Bid-
Ask3.9
volume0
Intrest38
Last Price-
Change
-
Bid32.2
Ask39.7
volume0
Intrest0
Strike
250
250
Last Price0.6Jun 17, 2025
Change
00%
Bid-
Ask1
volume0
Intrest87
Last Price34Jun 11, 2025
Change
00%
Bid21.9
Ask29
volume0
Intrest1
Strike
260
260
Last Price0.46Jun 18, 2025
Change
00%
Bid-
Ask2.45
volume0
Intrest78
Last Price23.6Jun 13, 2025
Change
00%
Bid12.7
Ask19.1
volume0
Intrest7
Strike
270
270
Last Price0.01Jun 20, 2025
Change
1.9999.5%
Bid-
Ask0.05
volume6
Intrest154
Last Price4.9Jun 20, 2025
Change
1.624.62%
Bid2.7
Ask9
volume3
Intrest58
Strike
280
280
Last Price0.3Jun 20, 2025
Change
4.3193.49%
Bid-
Ask2.1
volume4
Intrest40
Last Price0.3Jun 20, 2025
Change
3.291.43%
Bid-
Ask2.6
volume4
Intrest115
Strike
290
290
Last Price7.51Jun 20, 2025
Change
0.415.77%
Bid1.15
Ask7.8
volume3
Intrest253
Last Price0.05Jun 20, 2025
Change
0.793.33%
Bid-
Ask0.05
volume7
Intrest162
Strike
300
300
Last Price17Jun 20, 2025
Change
0.261.55%
Bid11.2
Ask17.9
volume12
Intrest10
Last Price0.15Jun 20, 2025
Change
0.3570%
Bid-
Ask0.05
volume14
Intrest67
Strike
310
310
Last Price16.13Jun 11, 2025
Change
00%
Bid20.6
Ask27.3
volume0
Intrest0
Last Price0.1Jun 20, 2025
Change
0.480%
Bid-
Ask0.05
volume8
Intrest42
Strike
320
320
Last Price24.5Jun 11, 2025
Change
00%
Bid30.8
Ask37.8
volume0
Intrest0
Last Price0.39Jun 17, 2025
Change
00%
Bid-
Ask2.8
volume0
Intrest304
Strike
330
330
Last Price48.74Jun 03, 2025
Change
00%
Bid40.5
Ask47.6
volume0
Intrest15
Last Price0.1Jun 18, 2025
Change
00%
Bid-
Ask4
volume0
Intrest51
Strike
340
340
Last Price63.5May 21, 2025
Change
00%
Bid50.3
Ask58.6
volume0
Intrest0
Last Price0.1Jun 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1154
Strike
350
350
Last Price59.44May 07, 2025
Change
00%
Bid60.3
Ask68.6
volume0
Intrest0
Last Price2.46May 16, 2025
Change
00%
Bid-
Ask3.9
volume0
Intrest10
Strike
360
360
Last Price-
Change
-
Bid70.3
Ask78.6
volume0
Intrest0
Last Price0.5May 29, 2025
Change
00%
Bid-
Ask3.9
volume0
Intrest18
Strike
370
370
Last Price-
Change
-
Bid80.3
Ask88.6
volume0
Intrest0
Last Price0.7Jun 02, 2025
Change
00%
Bid-
Ask1.6
volume0
Intrest5
Strike
380
380
Last Price89.57May 16, 2025
Change
00%
Bid90.3
Ask98.6
volume0
Intrest0
Last Price0.04Jun 20, 2025
Change
0.6193.85%
Bid-
Ask0.15
volume1
Intrest156
Strike
390
390
Last Price-
Change
-
Bid100.3
Ask108.6
volume0
Intrest0
Last Price0.1Jun 20, 2025
Change
0.05100%
Bid-
Ask0.05
volume1
Intrest291
Strike
400
400
Last Price-
Change
-
Bid110.3
Ask118.6
volume0
Intrest0
Last Price0.1Jun 09, 2025
Change
00%
Bid-
Ask2
volume0
Intrest88
Strike
410
410
Last Price-
Change
-
Bid120.3
Ask128.6
volume0
Intrest0
Last Price0.75May 16, 2025
Change
00%
Bid-
Ask2.85
volume0
Intrest1
Strike
420
420
Last Price-
Change
-
Bid130.3
Ask138.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.45
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid140.3
Ask148.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.85
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid150.3
Ask158.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.55
volume0
Intrest0
Strike
450
450
Last Price-
Change
-
Bid160.3
Ask168.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.9
volume0
Intrest0
Strike
460
460
Last Price-
Change
-
Bid170.3
Ask178.6
volume0
Intrest0
Last Price0.1Jun 12, 2025
Change
00%
Bid-
Ask2.55
volume0
Intrest10
Strike
470
470
Last Price-
Change
-
Bid180.3
Ask188.6
volume0
Intrest0
Last Price0.1Jun 16, 2025
Change
00%
Bid-
Ask3.9
volume0
Intrest21
Strike
480
480
Last Price-
Change
-
Bid190.3
Ask198.6
volume0
Intrest0
Last Price0.05Jun 17, 2025
Change
00%
Bid-
Ask3.9
volume0
Intrest87
Strike
490
490
Last Price-
Change
-
Bid200.3
Ask208.6
volume0
Intrest0