Madrigal Pharmaceuticals, Inc. (MDGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 144.57 | 0.00 | - | 65 | 254 | 65.00 | 0.60 | 0.00 | - | 4 | 146 |
| 112.00 | 0.00 | - | - | 0 | 70.00 | 0.35 | 0.00 | - | 1 | 119 |
| - | - | - | - | - | 75.00 | 0.80 | 0.00 | - | 2 | 43 |
| - | - | - | - | - | 80.00 | 0.95 | 0.00 | - | 1 | 35 |
| - | - | - | - | - | 85.00 | 1.20 | 0.00 | - | 1 | 28 |
| 202.66 | 0.00 | - | - | 3 | 90.00 | 0.80 | 0.00 | - | 10 | 38 |
| 125.80 | 0.00 | - | 2 | 2 | 95.00 | 1.70 | 0.00 | - | 1 | 12 |
| 171.00 | 0.00 | - | 1 | 45 | 100.00 | 1.05 | 0.00 | - | 1 | 88 |
| 190.25 | 0.00 | - | 2 | 2 | 105.00 | 1.85 | 0.00 | - | 2 | 9 |
| 125.55 | 0.00 | - | 4 | 6 | 110.00 | 1.70 | 0.00 | - | 10 | 29 |
| - | - | - | - | - | 115.00 | 5.00 | 0.00 | - | - | 2 |
| 136.90 | 0.00 | - | 1 | 10 | 120.00 | 5.70 | 0.00 | - | 1 | 4 |
| 168.12 | 0.00 | - | 1 | 0 | 125.00 | 2.15 | 0.00 | - | 1 | 18 |
| 106.50 | 0.00 | - | 1 | 5 | 130.00 | 34.10 | 0.00 | - | - | 2 |
| 147.00 | 0.00 | - | 1 | 1 | 135.00 | 7.35 | 0.00 | - | 2 | 6 |
| 123.10 | 0.00 | - | 2 | 5 | 140.00 | 5.70 | 0.00 | - | 4 | 107 |
| 128.90 | 0.00 | - | 3 | 3 | 145.00 | 10.00 | 0.00 | - | 2 | 126 |
| 75.45 | 0.00 | - | 1 | 15 | 150.00 | 11.00 | 0.00 | - | 1 | 860 |
| 60.00 | 0.00 | - | 1 | 15 | 155.00 | 4.78 | 0.00 | - | 10 | 14 |
| 93.80 | 0.00 | - | 2 | 905 | 160.00 | 5.18 | 0.00 | - | 10 | 650 |
| 134.35 | 0.00 | - | 1 | 13 | 165.00 | 12.80 | 0.00 | - | 10 | 24 |
| 95.20 | 0.00 | - | 2 | 6 | 170.00 | 8.65 | 0.00 | - | 1 | 202 |
| 130.60 | 0.00 | - | 1 | 3 | 175.00 | 26.40 | 0.00 | - | 9 | 65 |
| 69.91 | 0.00 | - | 2 | 0 | 180.00 | 28.70 | 0.00 | - | 2 | 28 |
| 119.80 | 0.00 | - | 2 | 102 | 185.00 | 50.25 | 0.00 | - | - | 112 |
| 69.50 | 0.00 | - | 1 | 24 | 190.00 | 11.80 | 0.00 | - | 5 | 74 |
| 99.18 | 0.00 | - | 1 | 25 | 195.00 | 31.40 | 0.00 | - | 1 | 160 |
| 104.75 | 0.00 | - | 10 | 69 | 200.00 | 15.00 | 0.00 | - | 1 | 430 |
| 97.55 | 0.00 | - | 4 | 632 | 210.00 | 17.45 | 0.00 | - | 1 | 18 |
| 86.00 | 0.00 | - | 3 | 13 | 220.00 | 31.10 | 0.00 | - | 1 | 19 |
| 80.00 | 0.00 | - | 2 | 32 | 230.00 | 21.00 | 0.00 | - | 1 | 161 |
| 66.20 | 0.00 | - | 5 | 75 | 240.00 | 27.95 | 0.00 | - | 11 | 18 |
| 73.03 | 0.00 | - | 3 | 95 | 250.00 | 33.05 | 0.00 | - | 3 | 589 |
| 60.00 | +0.82 | +1.39% | 2 | 67 | 260.00 | 34.70 | 0.00 | - | 2 | 136 |
| 56.15 | 0.00 | - | 1 | 71 | 270.00 | 65.00 | 0.00 | - | 5 | 95 |
| 56.46 | 0.00 | - | 10 | 73 | 280.00 | 43.00 | 0.00 | - | 2 | 5 |
| 56.00 | 0.00 | - | 1 | 41 | 290.00 | 46.90 | 0.00 | - | 81 | 74 |
| 42.20 | 0.00 | - | 1 | 346 | 300.00 | 112.65 | 0.00 | - | 1 | 2 |
| 43.50 | 0.00 | - | 1 | 25 | 310.00 | 82.00 | 0.00 | - | 1 | 1 |
| 42.00 | 0.00 | - | 1 | 53 | 320.00 | 129.50 | 0.00 | - | 48 | 43 |
| 31.68 | 0.00 | - | 1 | 18 | 330.00 | 134.30 | 0.00 | - | - | 1 |
| 10.10 | 0.00 | - | 1 | 15 | 340.00 | 147.30 | 0.00 | - | - | 1 |
| 30.00 | 0.00 | - | 2 | 81 | 350.00 | 80.30 | 0.00 | - | 1 | 1 |
| 10.40 | 0.00 | - | 1 | 10 | 360.00 | 150.00 | 0.00 | - | 1 | 2 |
| 9.10 | 0.00 | - | 2 | 7 | 370.00 | - | - | - | - | - |
| 19.00 | 0.00 | - | 1 | 32 | 380.00 | - | - | - | - | - |
| 11.03 | 0.00 | - | 2 | 4 | 390.00 | - | - | - | - | - |
| 18.00 | 0.00 | - | 1 | 87 | 400.00 | 164.00 | 0.00 | - | 2 | 0 |
| 11.35 | 0.00 | - | 1 | 9 | 410.00 | - | - | - | - | - |
| 12.80 | 0.00 | - | 2 | 13 | 420.00 | 186.17 | 0.00 | - | 1 | 0 |
| 14.00 | 0.00 | - | 33 | 974 | 430.00 | 188.40 | 0.00 | - | 2 | 0 |
| 12.00 | 0.00 | - | 11 | 1,753 | 440.00 | 188.40 | 0.00 | - | - | 2 |
| 11.00 | 0.00 | - | 1 | 822 | 450.00 | 233.50 | 0.00 | - | 50 | 0 |
| 7.70 | 0.00 | - | 1 | 2,112 | 460.00 | 243.50 | 0.00 | - | 50 | 136 |
© 2024 Yahoo. All rights reserved.