Madrigal Pharmaceuticals, Inc. (MDGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDGL240621C00065000 | 2024-03-20 3:44PM EDT | 65.00 | 194.00 | 143.20 | 152.70 | 0.00 | - | - | 0 | 0.00% |
| MDGL240621C00090000 | 2023-11-28 12:45PM EDT | 90.00 | 109.00 | 143.50 | 153.00 | 0.00 | - | 1 | 1 | 0.00% |
| MDGL240621C00120000 | 2023-12-08 4:47PM EDT | 120.00 | 100.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDGL240621C00125000 | 2024-05-07 3:41PM EDT | 125.00 | 93.50 | 111.00 | 120.90 | 0.00 | - | 1 | 49 | 0.00% |
| MDGL240621C00135000 | 2024-06-10 1:45PM EDT | 135.00 | 113.50 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| MDGL240621C00140000 | 2024-03-06 11:14AM EDT | 140.00 | 141.90 | 102.60 | 110.20 | 0.00 | - | 6 | 6 | 0.00% |
| MDGL240621C00145000 | 2024-06-11 11:33AM EDT | 145.00 | 130.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MDGL240621C00150000 | 2024-03-21 10:01AM EDT | 150.00 | 114.40 | 62.40 | 69.20 | 0.00 | - | 1 | 3 | 0.00% |
| MDGL240621C00155000 | 2024-04-26 10:52AM EDT | 155.00 | 39.00 | 71.30 | 79.30 | 0.00 | - | 1 | 7 | 0.00% |
| MDGL240621C00160000 | 2024-05-16 2:22PM EDT | 160.00 | 56.00 | 113.00 | 122.90 | 0.00 | - | 5 | 50 | 476.86% |
| MDGL240621C00165000 | 2024-06-10 3:01PM EDT | 165.00 | 85.76 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.00% |
| MDGL240621C00170000 | 2024-05-20 10:02AM EDT | 170.00 | 56.00 | 102.40 | 111.00 | 0.00 | - | 1 | 32 | 352.15% |
| MDGL240621C00175000 | 2024-06-10 3:01PM EDT | 175.00 | 75.91 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| MDGL240621C00180000 | 2024-06-05 9:47AM EDT | 180.00 | 39.30 | 0.00 | 0.00 | 0.00 | - | 15 | 38 | 0.00% |
| MDGL240621C00185000 | 2024-05-29 9:51AM EDT | 185.00 | 38.90 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| MDGL240621C00190000 | 2024-06-17 10:22AM EDT | 190.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| MDGL240621C00195000 | 2024-06-10 3:38PM EDT | 195.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 20 | 130 | 0.00% |
| MDGL240621C00200000 | 2024-06-18 12:10PM EDT | 200.00 | 75.43 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| MDGL240621C00210000 | 2024-06-18 2:37PM EDT | 210.00 | 64.80 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| MDGL240621C00220000 | 2024-06-18 3:26PM EDT | 220.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 2 | 250 | 0.00% |
| MDGL240621C00230000 | 2024-06-10 12:21PM EDT | 230.00 | 18.63 | 0.00 | 0.00 | 0.00 | - | 2 | 158 | 0.00% |
| MDGL240621C00240000 | 2024-06-17 3:24PM EDT | 240.00 | 40.92 | 0.00 | 0.00 | 0.00 | - | 3 | 144 | 0.00% |
| MDGL240621C00250000 | 2024-06-18 12:20PM EDT | 250.00 | 23.08 | 0.00 | 0.00 | 0.00 | - | 5 | 314 | 0.00% |
| MDGL240621C00260000 | 2024-06-18 11:42AM EDT | 260.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 6 | 380 | 0.00% |
| MDGL240621C00270000 | 2024-06-18 12:26PM EDT | 270.00 | 8.72 | 0.00 | 0.00 | 0.00 | - | 12 | 231 | 0.00% |
| MDGL240621C00280000 | 2024-06-18 1:27PM EDT | 280.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 17 | 197 | 6.25% |
| MDGL240621C00290000 | 2024-06-18 1:22PM EDT | 290.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 5 | 401 | 12.50% |
| MDGL240621C00300000 | 2024-06-18 3:58PM EDT | 300.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 19 | 838 | 25.00% |
| MDGL240621C00310000 | 2024-06-18 3:48PM EDT | 310.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 5 | 852 | 25.00% |
| MDGL240621C00320000 | 2024-06-14 3:00PM EDT | 320.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 9 | 99 | 50.00% |
| MDGL240621C00330000 | 2024-06-18 10:02AM EDT | 330.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 535 | 50.00% |
| MDGL240621C00340000 | 2024-06-13 3:51PM EDT | 340.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 12 | 1,055 | 50.00% |
| MDGL240621C00350000 | 2024-06-18 3:50PM EDT | 350.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 91 | 263 | 50.00% |
| MDGL240621C00360000 | 2024-06-14 3:03PM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 552 | 50.00% |
| MDGL240621C00370000 | 2024-06-12 10:45AM EDT | 370.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| MDGL240621C00380000 | 2024-06-17 3:06PM EDT | 380.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| MDGL240621C00400000 | 2024-06-18 1:48PM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 304 | 50.00% |
| MDGL240621C00410000 | 2024-06-11 3:53PM EDT | 410.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 42 | 40 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDGL240621P00065000 | 2024-05-17 3:44PM EDT | 65.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 35 | 653.13% |
| MDGL240621P00070000 | 2024-06-12 9:32AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 50.00% |
| MDGL240621P00075000 | 2024-03-13 9:30AM EDT | 75.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| MDGL240621P00085000 | 2024-04-19 3:40PM EDT | 85.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| MDGL240621P00090000 | 2024-03-14 10:46AM EDT | 90.00 | 4.30 | 0.00 | 4.40 | 0.00 | - | 1 | 101 | 924.81% |
| MDGL240621P00095000 | 2024-01-31 10:30AM EDT | 95.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| MDGL240621P00100000 | 2024-06-11 10:15AM EDT | 100.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| MDGL240621P00105000 | 2024-02-12 10:30AM EDT | 105.00 | 10.00 | 1.95 | 6.70 | 0.00 | - | 1 | 6 | 943.36% |
| MDGL240621P00110000 | 2023-11-16 11:15AM EDT | 110.00 | 12.90 | 0.80 | 7.50 | 0.00 | - | 1 | 9 | 893.65% |
| MDGL240621P00115000 | 2024-03-19 3:59PM EDT | 115.00 | 1.21 | 0.00 | 2.00 | 0.00 | - | 17 | 67 | 635.16% |
| MDGL240621P00120000 | 2024-05-20 1:26PM EDT | 120.00 | 0.44 | 0.00 | 2.20 | 0.00 | - | 1 | 61 | 617.38% |
| MDGL240621P00125000 | 2024-02-15 2:54PM EDT | 125.00 | 14.33 | 0.00 | 4.40 | 0.00 | - | 3 | 21 | 676.17% |
| MDGL240621P00130000 | 2024-03-28 3:29PM EDT | 130.00 | 0.80 | 0.15 | 2.25 | 0.00 | - | 28 | 34 | 573.05% |
| MDGL240621P00135000 | 2024-04-25 10:46AM EDT | 135.00 | 1.65 | 0.00 | 4.20 | 0.00 | - | 6 | 80 | 612.21% |
| MDGL240621P00140000 | 2024-02-20 2:22PM EDT | 140.00 | 16.60 | 0.00 | 3.60 | 0.00 | - | 10 | 30 | 566.31% |
| MDGL240621P00145000 | 2024-03-28 11:54AM EDT | 145.00 | 0.85 | 1.80 | 2.85 | 0.00 | - | 20 | 12 | 571.68% |
| MDGL240621P00150000 | 2024-05-17 2:54PM EDT | 150.00 | 2.17 | 0.00 | 4.10 | 0.00 | - | 10 | 20 | 530.86% |
| MDGL240621P00155000 | 2024-04-18 10:41AM EDT | 155.00 | 2.25 | 0.00 | 4.60 | 0.00 | - | 30 | 9 | 519.63% |
| MDGL240621P00160000 | 2024-05-16 10:43AM EDT | 160.00 | 0.80 | 0.00 | 4.10 | 0.00 | - | 6 | 7 | 482.72% |
| MDGL240621P00165000 | 2024-05-10 3:36PM EDT | 165.00 | 1.70 | 0.00 | 1.85 | 0.00 | - | 1 | 90 | 391.02% |
| MDGL240621P00170000 | 2024-05-14 3:01PM EDT | 170.00 | 1.70 | 0.00 | 4.00 | 0.00 | - | 1 | 8 | 434.96% |
| MDGL240621P00175000 | 2024-06-05 9:42AM EDT | 175.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 25 | 29 | 50.00% |
| MDGL240621P00180000 | 2024-06-11 11:36AM EDT | 180.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 50.00% |
| MDGL240621P00185000 | 2024-05-20 10:08AM EDT | 185.00 | 1.70 | 0.00 | 2.35 | 0.00 | - | 3 | 6 | 330.47% |
| MDGL240621P00190000 | 2024-06-17 11:53AM EDT | 190.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 132 | 50.00% |
| MDGL240621P00195000 | 2024-06-11 1:20PM EDT | 195.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 23 | 160 | 50.00% |
| MDGL240621P00200000 | 2024-06-12 12:20PM EDT | 200.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 2,055 | 50.00% |
| MDGL240621P00210000 | 2024-06-17 11:53AM EDT | 210.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 313 | 50.00% |
| MDGL240621P00220000 | 2024-06-11 2:59PM EDT | 220.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 7 | 139 | 50.00% |
| MDGL240621P00230000 | 2024-06-14 3:01PM EDT | 230.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 129 | 50.00% |
| MDGL240621P00240000 | 2024-06-18 3:49PM EDT | 240.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 50.00% |
| MDGL240621P00250000 | 2024-06-18 1:00PM EDT | 250.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 257 | 25.00% |
| MDGL240621P00260000 | 2024-06-18 3:45PM EDT | 260.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 64 | 25.00% |
| MDGL240621P00270000 | 2024-06-18 3:52PM EDT | 270.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 3 | 92 | 6.25% |
| MDGL240621P00280000 | 2024-06-18 1:52PM EDT | 280.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 0.00% |
| MDGL240621P00290000 | 2024-06-13 2:16PM EDT | 290.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| MDGL240621P00300000 | 2024-06-14 11:23AM EDT | 300.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| MDGL240621P00320000 | 2024-06-13 12:33PM EDT | 320.00 | 38.04 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MDGL240621P00330000 | 2024-02-28 10:30AM EDT | 330.00 | 107.20 | 66.60 | 73.20 | 0.00 | - | - | 2 | 413.65% |
| MDGL240621P00340000 | 2024-06-12 9:42AM EDT | 340.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MDGL240621P00370000 | 2024-05-13 10:40AM EDT | 370.00 | 155.35 | 80.10 | 89.90 | 0.00 | - | 1 | 0 | 0.00% |
| MDGL240621P00410000 | 2024-03-15 9:30AM EDT | 410.00 | 125.90 | 168.00 | 176.90 | 0.00 | - | - | 0 | 917.77% |
© 2024 Yahoo. All rights reserved.