Madrigal Pharmaceuticals, Inc. (MDGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDGL240719C00100000 | 2024-01-17 11:09AM EDT | 100.00 | 146.62 | 133.20 | 140.10 | 0.00 | - | 2 | 2 | 0.00% |
| MDGL240719C00130000 | 2024-05-29 9:32AM EDT | 130.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MDGL240719C00140000 | 2024-06-10 3:51PM EDT | 140.00 | 113.00 | 135.10 | 145.00 | 0.00 | - | 2 | 1 | 224.29% |
| MDGL240719C00150000 | 2024-03-15 9:33AM EDT | 150.00 | 144.70 | 88.70 | 95.70 | 0.00 | - | 1 | 2 | 0.00% |
| MDGL240719C00160000 | 2024-06-11 10:50AM EDT | 160.00 | 116.00 | 115.10 | 125.00 | 0.00 | - | 1 | 5 | 188.16% |
| MDGL240719C00170000 | 2024-06-11 10:52AM EDT | 170.00 | 107.70 | 105.10 | 115.00 | 0.00 | - | 1 | 0 | 171.69% |
| MDGL240719C00175000 | 2024-03-28 11:57AM EDT | 175.00 | 93.60 | 30.30 | 36.10 | 0.00 | - | 3 | 150 | 0.00% |
| MDGL240719C00180000 | 2024-06-17 2:26PM EDT | 180.00 | 105.00 | 96.00 | 105.00 | 0.00 | - | 4 | 4 | 89.26% |
| MDGL240719C00190000 | 2024-03-14 1:55PM EDT | 190.00 | 92.23 | 55.90 | 62.70 | 0.00 | - | 1 | 6 | 0.00% |
| MDGL240719C00195000 | 2024-06-11 3:50PM EDT | 195.00 | 92.20 | 81.00 | 90.00 | 0.00 | - | 1 | 5 | 74.90% |
| MDGL240719C00200000 | 2024-06-20 9:33AM EDT | 200.00 | 74.07 | 76.00 | 85.90 | 0.00 | - | 1 | 28 | 81.40% |
| MDGL240719C00210000 | 2024-06-11 12:34PM EDT | 210.00 | 72.76 | 66.10 | 76.00 | 0.00 | - | 1 | 177 | 73.12% |
| MDGL240719C00220000 | 2024-06-21 2:54PM EDT | 220.00 | 57.35 | 56.10 | 66.00 | 0.00 | - | 1 | 29 | 63.28% |
| MDGL240719C00230000 | 2024-06-12 11:00AM EDT | 230.00 | 62.16 | 48.10 | 55.30 | 0.00 | - | 1 | 61 | 61.18% |
| MDGL240719C00240000 | 2024-06-28 1:20PM EDT | 240.00 | 43.80 | 38.10 | 46.60 | +3.80 | +9.50% | 2 | 161 | 56.29% |
| MDGL240719C00250000 | 2024-06-24 10:59AM EDT | 250.00 | 40.10 | 30.50 | 37.50 | 0.00 | - | 52 | 267 | 55.54% |
| MDGL240719C00260000 | 2024-06-28 10:30AM EDT | 260.00 | 27.00 | 22.90 | 28.90 | +5.00 | +22.73% | 8 | 372 | 52.26% |
| MDGL240719C00270000 | 2024-06-28 10:14AM EDT | 270.00 | 18.48 | 16.40 | 21.80 | -5.48 | -22.87% | 28 | 267 | 50.99% |
| MDGL240719C00280000 | 2024-06-28 3:33PM EDT | 280.00 | 13.13 | 11.10 | 16.40 | -1.47 | -10.07% | 40 | 366 | 51.03% |
| MDGL240719C00290000 | 2024-06-28 10:10AM EDT | 290.00 | 10.50 | 7.30 | 12.10 | -2.20 | -17.32% | 10 | 83 | 51.64% |
| MDGL240719C00300000 | 2024-06-28 11:59AM EDT | 300.00 | 6.00 | 4.80 | 8.40 | -2.65 | -30.64% | 1 | 458 | 51.92% |
| MDGL240719C00310000 | 2024-06-28 3:50PM EDT | 310.00 | 4.20 | 2.40 | 4.10 | -1.80 | -30.00% | 14 | 139 | 50.88% |
| MDGL240719C00320000 | 2024-06-28 12:07PM EDT | 320.00 | 3.00 | 2.70 | 3.60 | -1.20 | -28.57% | 5 | 757 | 54.49% |
| MDGL240719C00330000 | 2024-06-26 10:55AM EDT | 330.00 | 1.35 | 0.10 | 4.60 | 0.00 | - | 12 | 46 | 57.07% |
| MDGL240719C00340000 | 2024-06-27 2:26PM EDT | 340.00 | 3.20 | 0.05 | 2.00 | 0.00 | - | 18 | 350 | 52.30% |
| MDGL240719C00350000 | 2024-06-27 10:40AM EDT | 350.00 | 1.45 | 0.45 | 2.80 | 0.00 | - | 1 | 578 | 64.48% |
| MDGL240719C00360000 | 2024-06-25 2:51PM EDT | 360.00 | 2.00 | 0.10 | 3.20 | 0.00 | - | 1 | 7 | 70.68% |
| MDGL240719C00370000 | 2024-06-24 3:17PM EDT | 370.00 | 3.00 | 0.00 | 3.00 | 0.00 | - | 1 | 5 | 74.76% |
| MDGL240719C00380000 | 2024-03-25 9:30AM EDT | 380.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MDGL240719C00400000 | 2024-04-10 11:22AM EDT | 400.00 | 3.10 | 0.00 | 2.05 | 0.00 | - | - | 123 | 83.76% |
| MDGL240719C00410000 | 2024-06-21 3:15PM EDT | 410.00 | 0.75 | 0.00 | 2.75 | 0.00 | - | 5 | 6 | 93.29% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDGL240719P00090000 | 2024-04-15 9:59AM EDT | 90.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 2 | 41 | 237.11% |
| MDGL240719P00095000 | 2024-03-14 9:49AM EDT | 95.00 | 4.76 | 0.00 | 4.60 | 0.00 | - | 5 | 10 | 277.88% |
| MDGL240719P00100000 | 2024-04-26 3:17PM EDT | 100.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 3 | 8 | 197.07% |
| MDGL240719P00105000 | 2024-02-16 10:30AM EDT | 105.00 | 10.20 | 0.00 | 3.90 | 0.00 | - | 1 | 3 | 245.80% |
| MDGL240719P00120000 | 2024-06-11 1:33PM EDT | 120.00 | 0.15 | 0.00 | 2.65 | 0.00 | - | 1 | 17 | 199.76% |
| MDGL240719P00125000 | 2024-04-25 1:42PM EDT | 125.00 | 1.40 | 0.00 | 4.40 | 0.00 | - | 25 | 27 | 211.48% |
| MDGL240719P00130000 | 2024-02-08 1:57PM EDT | 130.00 | 16.00 | 7.10 | 12.70 | 0.00 | - | 39 | 39 | 302.66% |
| MDGL240719P00140000 | 2024-04-25 1:42PM EDT | 140.00 | 2.65 | 0.00 | 4.70 | 0.00 | - | 25 | 28 | 187.94% |
| MDGL240719P00145000 | 2024-04-26 11:55AM EDT | 145.00 | 3.86 | 0.00 | 4.80 | 0.00 | - | 1 | 45 | 180.59% |
| MDGL240719P00150000 | 2024-05-21 1:05PM EDT | 150.00 | 0.50 | 0.00 | 2.75 | 0.00 | - | 1 | 12 | 153.52% |
| MDGL240719P00155000 | 2024-06-05 10:35AM EDT | 155.00 | 2.34 | 0.00 | 2.65 | 0.00 | - | 2 | 6 | 145.46% |
| MDGL240719P00160000 | 2024-06-05 10:35AM EDT | 160.00 | 2.46 | 0.00 | 2.65 | 0.00 | - | 2 | 6 | 138.67% |
| MDGL240719P00165000 | 2024-02-12 4:31PM EDT | 165.00 | 25.00 | 13.50 | 20.30 | 0.00 | - | - | 1 | 278.28% |
| MDGL240719P00170000 | 2024-06-13 9:51AM EDT | 170.00 | 0.05 | 0.00 | 2.65 | 0.00 | - | 1 | 3 | 125.71% |
| MDGL240719P00175000 | 2024-06-05 2:38PM EDT | 175.00 | 1.27 | 0.00 | 2.65 | 0.00 | - | 4 | 154 | 119.48% |
| MDGL240719P00180000 | 2024-02-12 10:57AM EDT | 180.00 | 36.30 | 18.40 | 22.90 | 0.00 | - | 1 | 2 | 269.30% |
| MDGL240719P00185000 | 2024-06-21 1:06PM EDT | 185.00 | 1.03 | 0.00 | 2.70 | 0.00 | - | 1 | 30 | 107.91% |
| MDGL240719P00190000 | 2024-06-26 3:10PM EDT | 190.00 | 2.15 | 0.00 | 2.70 | 0.00 | - | 1 | 164 | 102.10% |
| MDGL240719P00195000 | 2024-06-26 3:10PM EDT | 195.00 | 2.25 | 0.00 | 2.70 | 0.00 | - | 1 | 3 | 96.39% |
| MDGL240719P00200000 | 2024-06-28 10:03AM EDT | 200.00 | 1.25 | 0.00 | 0.60 | -4.55 | -78.45% | 1 | 20 | 68.95% |
| MDGL240719P00210000 | 2024-06-11 3:18PM EDT | 210.00 | 1.25 | 0.00 | 2.80 | 0.00 | - | 1 | 88 | 80.62% |
| MDGL240719P00220000 | 2024-06-25 10:14AM EDT | 220.00 | 2.18 | 0.10 | 3.60 | 0.00 | - | 1 | 17 | 75.05% |
| MDGL240719P00230000 | 2024-06-21 1:46PM EDT | 230.00 | 2.60 | 0.00 | 3.50 | 0.00 | - | 1 | 71 | 63.26% |
| MDGL240719P00240000 | 2024-06-24 11:27AM EDT | 240.00 | 1.80 | 0.00 | 4.10 | 0.00 | - | 14 | 191 | 55.20% |
| MDGL240719P00250000 | 2024-06-28 10:21AM EDT | 250.00 | 2.25 | 1.20 | 4.40 | -1.25 | -35.71% | 1 | 228 | 58.69% |
| MDGL240719P00260000 | 2024-06-27 1:02PM EDT | 260.00 | 4.80 | 2.90 | 6.20 | 0.00 | - | 2 | 207 | 54.38% |
| MDGL240719P00270000 | 2024-06-27 2:28PM EDT | 270.00 | 6.30 | 5.20 | 10.30 | 0.00 | - | 1 | 121 | 56.39% |
| MDGL240719P00280000 | 2024-06-28 2:22PM EDT | 280.00 | 11.85 | 10.30 | 15.20 | -0.15 | -1.25% | 21 | 10 | 57.06% |
| MDGL240719P00290000 | 2024-06-28 2:22PM EDT | 290.00 | 17.75 | 15.40 | 20.60 | +0.25 | +1.43% | 20 | 16 | 55.68% |
| MDGL240719P00300000 | 2024-06-21 12:39PM EDT | 300.00 | 28.00 | 21.40 | 27.70 | 0.00 | - | 5 | 10 | 57.15% |
| MDGL240719P00310000 | 2024-06-20 9:33AM EDT | 310.00 | 41.72 | 29.00 | 36.50 | 0.00 | - | 1 | 0 | 62.90% |
| MDGL240719P00350000 | 2024-03-15 9:30AM EDT | 350.00 | 81.10 | 110.70 | 118.00 | 0.00 | - | - | 1 | 251.07% |
| MDGL240719P00360000 | 2024-06-20 9:33AM EDT | 360.00 | 87.88 | 75.10 | 85.00 | 0.00 | - | - | 0 | 96.33% |
© 2024 Yahoo. All rights reserved.