Madrigal Pharmaceuticals, Inc. (MDGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDGL241018C00165000 | 2024-06-05 9:47AM EDT | 165.00 | 63.70 | 114.10 | 124.00 | 0.00 | - | 15 | 16 | 73.30% |
| MDGL241018C00170000 | 2024-05-22 10:17AM EDT | 170.00 | 83.16 | 110.90 | 119.00 | 0.00 | - | - | 1 | 74.11% |
| MDGL241018C00180000 | 2024-05-22 9:30AM EDT | 180.00 | 72.84 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| MDGL241018C00185000 | 2024-05-22 9:30AM EDT | 185.00 | 69.19 | 0.00 | 0.00 | 0.00 | - | 2 | 329 | 0.00% |
| MDGL241018C00195000 | 2024-05-24 10:37AM EDT | 195.00 | 52.20 | 89.10 | 96.30 | 0.00 | - | 1 | 5 | 67.18% |
| MDGL241018C00200000 | 2024-06-11 2:26PM EDT | 200.00 | 95.00 | 84.00 | 93.00 | 0.00 | - | 100 | 204 | 66.22% |
| MDGL241018C00210000 | 2024-06-04 1:58PM EDT | 210.00 | 55.20 | 76.10 | 85.00 | 0.00 | - | 1 | 1 | 64.99% |
| MDGL241018C00220000 | 2024-06-11 9:54AM EDT | 220.00 | 59.00 | 68.00 | 77.00 | 0.00 | - | 4 | 3 | 62.79% |
| MDGL241018C00230000 | 2024-05-23 10:57AM EDT | 230.00 | 38.32 | 62.70 | 69.90 | 0.00 | - | 1 | 7 | 63.97% |
| MDGL241018C00240000 | 2024-06-11 10:35AM EDT | 240.00 | 55.00 | 56.20 | 63.00 | 0.00 | - | 1 | 6 | 63.10% |
| MDGL241018C00250000 | 2024-06-10 2:06PM EDT | 250.00 | 33.00 | 49.40 | 57.00 | 0.00 | - | 2 | 25 | 62.05% |
| MDGL241018C00260000 | 2024-06-21 11:26AM EDT | 260.00 | 47.45 | 43.60 | 50.30 | 0.00 | - | 1 | 189 | 60.58% |
| MDGL241018C00270000 | 2024-06-24 3:49PM EDT | 270.00 | 43.00 | 38.20 | 46.00 | 0.00 | - | 30 | 47 | 60.82% |
| MDGL241018C00280000 | 2024-06-27 1:01PM EDT | 280.00 | 37.40 | 33.50 | 40.00 | 0.00 | - | 1 | 311 | 59.51% |
| MDGL241018C00290000 | 2024-06-07 3:30PM EDT | 290.00 | 16.10 | 29.10 | 35.60 | 0.00 | - | 2 | 114 | 59.09% |
| MDGL241018C00300000 | 2024-06-27 2:42PM EDT | 300.00 | 32.00 | 24.90 | 30.70 | 0.00 | - | 1 | 278 | 57.79% |
| MDGL241018C00310000 | 2024-06-14 11:27AM EDT | 310.00 | 24.65 | 20.80 | 28.70 | 0.00 | - | 1 | 10 | 58.28% |
| MDGL241018C00320000 | 2024-06-27 11:17AM EDT | 320.00 | 20.60 | 18.00 | 25.20 | 0.00 | - | 4 | 108 | 58.03% |
| MDGL241018C00330000 | 2024-06-25 10:53AM EDT | 330.00 | 20.45 | 14.50 | 20.50 | 0.00 | - | 1 | 136 | 55.56% |
| MDGL241018C00340000 | 2024-05-08 10:17AM EDT | 340.00 | 3.12 | 5.30 | 9.80 | 0.00 | - | 2 | 2 | 45.41% |
| MDGL241018C00350000 | 2024-06-26 11:45AM EDT | 350.00 | 12.38 | 10.00 | 16.50 | 0.00 | - | 1 | 43 | 55.75% |
| MDGL241018C00360000 | 2024-05-21 9:30AM EDT | 360.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| MDGL241018C00370000 | 2024-05-21 9:30AM EDT | 370.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| MDGL241018C00380000 | 2024-04-22 10:26AM EDT | 380.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDGL241018C00390000 | 2024-03-22 11:15AM EDT | 390.00 | 12.90 | 1.10 | 4.50 | 0.00 | - | 1 | 0 | 48.07% |
| MDGL241018C00400000 | 2024-04-15 3:21PM EDT | 400.00 | 6.70 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 51.45% |
| MDGL241018C00410000 | 2024-06-12 9:43AM EDT | 410.00 | 9.10 | 3.50 | 9.90 | 0.00 | - | 2 | 248 | 59.23% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDGL241018P00105000 | 2024-05-20 9:38AM EDT | 105.00 | 0.70 | 0.00 | 4.60 | 0.00 | - | - | 1 | 110.11% |
| MDGL241018P00115000 | 2024-06-06 9:58AM EDT | 115.00 | 0.80 | 0.00 | 3.60 | 0.00 | - | 10 | 14 | 95.90% |
| MDGL241018P00120000 | 2024-06-06 3:13PM EDT | 120.00 | 1.07 | 0.00 | 3.70 | 0.00 | - | 2 | 2 | 92.29% |
| MDGL241018P00125000 | 2024-06-13 3:46PM EDT | 125.00 | 0.35 | 0.00 | 3.80 | 0.00 | - | 4 | 4 | 88.81% |
| MDGL241018P00135000 | 2024-05-14 3:17PM EDT | 135.00 | 3.00 | 0.05 | 5.10 | 0.00 | - | - | 2 | 86.82% |
| MDGL241018P00145000 | 2024-06-12 9:30AM EDT | 145.00 | 0.95 | 0.00 | 4.40 | 0.00 | - | 1 | 8 | 76.71% |
| MDGL241018P00150000 | 2024-06-28 9:30AM EDT | 150.00 | 1.20 | 0.00 | 4.60 | -4.60 | -79.31% | 2 | 7 | 74.04% |
| MDGL241018P00155000 | 2024-05-07 3:52PM EDT | 155.00 | 6.00 | 2.10 | 4.40 | 0.00 | - | 41 | 93 | 76.75% |
| MDGL241018P00160000 | 2024-06-07 10:08AM EDT | 160.00 | 4.28 | 0.05 | 5.20 | 0.00 | - | 1 | 19 | 69.60% |
| MDGL241018P00165000 | 2024-04-23 10:17AM EDT | 165.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| MDGL241018P00170000 | 2024-06-17 10:30AM EDT | 170.00 | 3.10 | 0.65 | 3.20 | 0.00 | - | 4 | 39 | 58.91% |
| MDGL241018P00175000 | 2024-05-30 1:25PM EDT | 175.00 | 8.20 | 0.05 | 5.90 | 0.00 | - | 1 | 15 | 62.16% |
| MDGL241018P00180000 | 2024-06-11 3:41PM EDT | 180.00 | 3.00 | 0.65 | 6.40 | 0.00 | - | 2 | 31 | 61.82% |
| MDGL241018P00185000 | 2024-06-21 1:07PM EDT | 185.00 | 4.30 | 0.85 | 7.10 | 0.00 | - | 1 | 151 | 60.75% |
| MDGL241018P00190000 | 2024-06-13 3:30PM EDT | 190.00 | 4.95 | 1.35 | 7.70 | 0.00 | - | 2 | 111 | 59.92% |
| MDGL241018P00195000 | 2024-05-30 1:25PM EDT | 195.00 | 14.05 | 2.05 | 8.00 | 0.00 | - | 1 | 6 | 58.70% |
| MDGL241018P00200000 | 2024-05-29 10:57AM EDT | 200.00 | 19.05 | 3.10 | 8.20 | 0.00 | - | 4 | 78 | 57.78% |
| MDGL241018P00210000 | 2024-06-11 3:46PM EDT | 210.00 | 7.50 | 4.50 | 11.00 | 0.00 | - | 20 | 104 | 57.85% |
| MDGL241018P00220000 | 2024-06-12 10:16AM EDT | 220.00 | 9.17 | 6.60 | 13.30 | 0.00 | - | 2 | 48 | 57.04% |
| MDGL241018P00230000 | 2024-06-21 12:46PM EDT | 230.00 | 13.81 | 8.10 | 15.60 | 0.00 | - | 1 | 170 | 54.70% |
| MDGL241018P00240000 | 2024-06-12 10:16AM EDT | 240.00 | 15.45 | 12.60 | 18.30 | 0.00 | - | 2 | 32 | 55.22% |
| MDGL241018P00250000 | 2024-06-20 9:37AM EDT | 250.00 | 24.00 | 15.10 | 22.50 | 0.00 | - | 3 | 17 | 54.24% |
| MDGL241018P00260000 | 2024-06-11 1:00PM EDT | 260.00 | 21.76 | 18.50 | 26.10 | 0.00 | - | 14 | 2 | 52.75% |
| MDGL241018P00270000 | 2024-06-14 10:15AM EDT | 270.00 | 32.55 | 23.80 | 30.90 | 0.00 | - | 6 | 8 | 53.13% |
| MDGL241018P00280000 | 2024-06-14 10:15AM EDT | 280.00 | 37.85 | 28.70 | 35.80 | 0.00 | - | 10 | 10 | 52.42% |
| MDGL241018P00290000 | 2024-06-20 3:57PM EDT | 290.00 | 43.50 | 33.30 | 40.90 | 0.00 | - | 3 | 4 | 50.88% |
| MDGL241018P00360000 | 2024-04-04 1:53PM EDT | 360.00 | 123.00 | 129.30 | 136.00 | 0.00 | - | 1 | 0 | 126.11% |
| MDGL241018P00410000 | 2024-03-15 9:30AM EDT | 410.00 | 134.30 | 170.00 | 179.90 | 0.00 | - | - | 1 | 130.81% |
© 2024 Yahoo. All rights reserved.