Madrigal Pharmaceuticals, Inc. (MDGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDGL250417C00210000 | 2024-08-27 2:44PM EDT | 210.00 | 71.53 | 36.40 | 44.00 | 0.00 | - | 1 | 2 | 62.73% |
| MDGL250417C00230000 | 2024-09-24 1:22PM EDT | 230.00 | 37.80 | 27.20 | 34.30 | 0.00 | - | 1 | 2 | 59.77% |
| MDGL250417C00240000 | 2024-09-18 2:44PM EDT | 240.00 | 42.20 | 23.90 | 29.90 | 0.00 | - | 1 | 2 | 58.85% |
| MDGL250417C00270000 | 2024-09-13 12:01PM EDT | 270.00 | 34.40 | 14.60 | 20.40 | 0.00 | - | - | 1 | 56.33% |
| MDGL250417C00280000 | 2024-09-25 11:16AM EDT | 280.00 | 19.68 | 13.10 | 19.20 | 0.00 | - | 2 | 3 | 57.54% |
| MDGL250417C00290000 | 2024-09-26 1:34PM EDT | 290.00 | 14.80 | 10.70 | 17.10 | 0.00 | - | 1 | 5 | 56.80% |
| MDGL250417C00300000 | 2024-09-24 1:22PM EDT | 300.00 | 15.60 | 8.80 | 15.70 | 0.00 | - | 1 | 18 | 56.73% |
| MDGL250417C00320000 | 2024-09-23 1:10PM EDT | 320.00 | 12.45 | 5.70 | 12.30 | 0.00 | - | 2 | 3 | 55.54% |
| MDGL250417C00360000 | 2024-09-16 9:58AM EDT | 360.00 | 10.90 | 1.85 | 7.80 | 0.00 | - | - | 1 | 53.92% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDGL250417P00125000 | 2024-08-27 2:05PM EDT | 125.00 | 7.15 | 2.25 | 7.80 | 0.00 | - | - | 1 | 63.77% |
| MDGL250417P00135000 | 2024-09-18 9:30AM EDT | 135.00 | 5.10 | 3.90 | 10.20 | 0.00 | - | - | 2 | 63.45% |
| MDGL250417P00140000 | 2024-09-18 9:30AM EDT | 140.00 | 5.80 | 4.90 | 10.90 | 0.00 | - | - | 2 | 62.31% |
| MDGL250417P00145000 | 2024-09-13 9:30AM EDT | 145.00 | 6.70 | 5.60 | 12.10 | 0.00 | - | - | 2 | 61.27% |
| MDGL250417P00190000 | 2024-09-04 9:45AM EDT | 190.00 | 21.00 | 19.30 | 26.80 | 0.00 | - | - | 2 | 55.83% |
| MDGL250417P00230000 | 2024-08-27 2:05PM EDT | 230.00 | 30.25 | 38.70 | 46.60 | 0.00 | - | - | 1 | 50.80% |
| MDGL250417P00240000 | 2024-08-23 11:35AM EDT | 240.00 | 38.44 | 36.20 | 42.80 | 0.00 | - | 10 | 10 | 40.11% |
| MDGL250417P00250000 | 2024-08-29 2:42PM EDT | 250.00 | 42.10 | 51.90 | 59.00 | 0.00 | - | 3 | 52 | 54.78% |
| MDGL250417P00260000 | 2024-08-16 12:52PM EDT | 260.00 | 49.06 | 46.80 | 52.90 | 0.00 | - | 40 | 40 | 30.32% |
| MDGL250417P00270000 | 2024-08-16 12:33PM EDT | 270.00 | 55.63 | 52.30 | 59.60 | 0.00 | - | 45 | 45 | 24.92% |
© 2024 Yahoo. All rights reserved.