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   0.485 0.614 208.04 -9.92
 
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 17.40 20.90 20.06 19.96 20 46  S   190 MDGL 0.35 2.30 1.30 1.43 3 160  S  
MDGL 12.30 17.00 34.00 15.98 0 3  S   195 MDGL 0.90 2.70 2.35 2.44 3 101  S  
MDGL 9.40 13.40 10.00 12.44 6 124  S   200 MDGL 1.40 3.70 2.05 3.88 15 102  S  
MDGL 4.40 5.80 5.03 6.88 17 192  S   210 MDGL 5.40 8.40 7.50 8.30 6 151  S  
MDGL 1.10 3.20 2.21 3.35 53 69  S   220 MDGL 11.50 15.70 14.48 14.74 12 367  S  
MDGL 0.75 1.50 1.40 1.43 17 513  S   230 MDGL 19.70 26.40 20.20 22.80 3 171  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 23.80 27.90 35.04 36.59 0 7  S   190 MDGL 5.10 7.40 7.40 5.00 2 124  S  
MDGL 21.00 24.30 45.95 33.20 0 119  S   195 MDGL 7.00 9.10 5.80 6.25 0 6  S  
MDGL 17.00 21.20 16.60 30.00 1 93  S   200 MDGL 8.70 10.90 9.82 7.70 9 1631  S  
MDGL 12.60 15.50 12.10 24.21 12 41  S   210 MDGL 13.20 16.00 14.59 11.19 255 106  S  
MDGL 8.70 11.80 10.30 19.23 15 58  S   220 MDGL 17.90 22.40 20.59 15.50 8 66  S  
MDGL 5.60 7.80 6.50 15.05 4 41  S   230 MDGL 25.50 29.90 25.60 20.61 7 87  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 27.20 32.80 92.23 56.20 0 6  S   190 MDGL 8.00 11.60 5.22 3.46 0 18  S  
MDGL 24.00 29.70 29.00 52.87 10 2  S   195 MDGL 9.40 13.50 20.46 4.21 0 3  S  
MDGL 21.60 26.30 22.50 49.65 5 42  S   200 MDGL 11.70 15.70 18.30 5.08 0 18  S  
MDGL 15.90 20.40 19.92 43.55 30 4  S   210 MDGL 16.30 20.50 20.00 7.15 3 60  S  
MDGL 12.20 16.20 14.50 37.93 1 8  S   220 MDGL 21.90 26.80 19.60 9.71 0 6  S  
MDGL 8.80 12.70 11.03 32.82 2 43  S   230 MDGL 27.60 33.20 19.83 12.77 0 10  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.