Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

MDGL (MDGL) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
MDGL MDGL   0.596 0.602 193.33 -1.05
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MDGL 17.30 21.30 0.00 20.43 0 0  S   180 MDGL 4.30 6.20 5.60 4.24 2 9  S  
MDGL 14.00 18.00 0.00 17.11 0 0  S   185 MDGL 5.80 8.20 7.00 5.85 1 1  S  
MDGL 11.00 15.00 12.10 14.15 3 42  S   190 MDGL 7.70 10.30 9.40 7.80 34 23  S  
MDGL 9.10 12.50 12.50 11.54 3 5  S   195 MDGL 10.50 14.00 10.80 10.12 2 96  S  
MDGL 7.10 9.50 8.65 9.29 28 104  S   200 MDGL 11.40 16.90 13.00 12.79 2 98  S  
MDGL 4.70 6.70 3.90 5.79 4 61  S   210 MDGL 19.30 23.30 22.05 19.13 10 56  S  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MDGL 23.70 27.60 53.04 38.55 0 37  S   180 MDGL 9.70 12.70 11.57 4.71 0 38  S  
MDGL 21.00 23.90 112.90 35.27 0 34  S   185 MDGL 9.30 14.10 3.80 5.85 0 2  S  
MDGL 17.30 23.10 17.90 32.16 1 13  S   190 MDGL 13.80 16.30 16.60 7.17 0 21  S  
MDGL 15.90 18.60 17.00 29.22 4 117  S   195 MDGL 16.20 19.10 16.27 8.66 0 5  S  
MDGL 13.40 16.60 15.00 26.47 23 75  S   200 MDGL 18.40 23.60 12.00 10.34 0 1628  S  
MDGL 10.20 13.20 11.50 21.51 10 29  S   210 MDGL 24.20 29.20 25.90 14.24 0 109  S  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MDGL 27.40 32.00 30.20 59.24 4 2  S   180 MDGL 12.50 14.80 36.30 2.55 0 2  S  
MDGL 24.40 28.10 0.00 56.03 0 0  S   185 MDGL 14.70 16.90 14.60 3.13 0 28  S  
MDGL 21.90 27.50 92.23 52.91 0 6  S   190 MDGL 16.90 21.50 17.70 3.81 0 17  S  
MDGL 19.70 25.30 20.28 49.88 7 1  S   195 MDGL 19.40 21.90 20.46 4.58 0 3  S  
MDGL 17.00 22.30 85.87 46.96 0 22  S   200 MDGL 20.40 26.50 19.20 5.45 0 17  S  
MDGL 13.20 16.40 56.04 41.42 0 2  S   210 MDGL 25.50 32.10 25.80 7.50 0 18  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.