Madrigal Pharmaceuticals, Inc. (MDGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:49AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDGL240517C00130000 | 2024-04-11 10:35AM EDT | 130.00 | 115.74 | 93.30 | 101.50 | 0.00 | - | - | 1 | 200.54% |
| MDGL240517C00190000 | 2024-05-03 10:23AM EDT | 190.00 | 37.00 | 35.40 | 42.00 | +13.60 | +58.12% | 10 | 59 | 90.44% |
| MDGL240517C00195000 | 2024-05-03 10:14AM EDT | 195.00 | 34.00 | 30.30 | 38.40 | +19.80 | +139.44% | 2 | 5 | 93.97% |
| MDGL240517C00200000 | 2024-05-03 11:20AM EDT | 200.00 | 28.60 | 25.90 | 31.90 | +7.60 | +36.19% | 3 | 138 | 71.91% |
| MDGL240517C00210000 | 2024-05-02 11:26AM EDT | 210.00 | 11.61 | 19.20 | 24.40 | 0.00 | - | 5 | 191 | 53.50% |
| MDGL240517C00220000 | 2024-05-03 10:24AM EDT | 220.00 | 13.67 | 12.60 | 17.40 | +4.67 | +51.89% | 12 | 78 | 54.61% |
| MDGL240517C00230000 | 2024-05-03 9:59AM EDT | 230.00 | 10.01 | 9.60 | 11.10 | +6.01 | +150.25% | 21 | 428 | 58.67% |
| MDGL240517C00240000 | 2024-05-03 11:35AM EDT | 240.00 | 6.90 | 5.80 | 7.00 | +4.70 | +276.47% | 465 | 27 | 58.42% |
| MDGL240517C00250000 | 2024-05-03 10:04AM EDT | 250.00 | 4.20 | 2.05 | 5.40 | +2.75 | +189.66% | 4 | 306 | 58.23% |
| MDGL240517C00260000 | 2024-05-01 3:26PM EDT | 260.00 | 1.54 | 2.05 | 3.90 | 0.00 | - | 2 | 102 | 65.99% |
| MDGL240517C00270000 | 2024-05-03 10:21AM EDT | 270.00 | 1.20 | 0.90 | 2.35 | +0.50 | +71.43% | 23 | 75 | 64.77% |
| MDGL240517C00280000 | 2024-05-02 3:50PM EDT | 280.00 | 0.60 | 0.20 | 1.65 | 0.00 | - | 24 | 55 | 65.16% |
| MDGL240517C00290000 | 2024-05-01 3:19PM EDT | 290.00 | 0.45 | 0.20 | 1.00 | 0.00 | - | 2 | 137 | 67.48% |
| MDGL240517C00300000 | 2024-04-29 1:33PM EDT | 300.00 | 0.40 | 0.05 | 1.00 | 0.00 | - | 4 | 118 | 73.24% |
| MDGL240517C00310000 | 2024-05-03 9:39AM EDT | 310.00 | 0.25 | 0.20 | 0.80 | 0.00 | - | 2 | 259 | 79.59% |
| MDGL240517C00320000 | 2024-05-03 10:50AM EDT | 320.00 | 0.20 | 0.25 | 0.30 | 0.00 | - | 34 | 11 | 78.52% |
| MDGL240517C00330000 | 2024-05-01 1:23PM EDT | 330.00 | 0.50 | 0.00 | 1.95 | 0.00 | - | 1 | 37 | 104.10% |
| MDGL240517C00340000 | 2024-05-03 9:51AM EDT | 340.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 4 | 16 | 81.25% |
| MDGL240517C00350000 | 2024-05-03 10:31AM EDT | 350.00 | 0.15 | 0.00 | 0.85 | +0.10 | +200.00% | 11 | 113 | 101.86% |
| MDGL240517C00360000 | 2024-04-19 10:47AM EDT | 360.00 | 0.90 | 0.00 | 1.15 | 0.00 | - | 1 | 10 | 112.50% |
| MDGL240517C00380000 | 2024-03-28 12:55PM EDT | 380.00 | 1.81 | 0.00 | 1.20 | 0.00 | - | 1 | 2 | 124.02% |
| MDGL240517C00390000 | 2024-03-18 3:41PM EDT | 390.00 | 6.20 | 0.00 | 4.00 | 0.00 | - | 1 | 7 | 159.74% |
| MDGL240517C00400000 | 2024-04-22 11:55AM EDT | 400.00 | 0.15 | 0.00 | 1.15 | 0.00 | - | 2 | 9 | 133.20% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDGL240517P00120000 | 2024-04-19 12:24PM EDT | 120.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 1 | 3 | 169.24% |
| MDGL240517P00140000 | 2024-04-26 10:08AM EDT | 140.00 | 0.75 | 0.00 | 1.25 | 0.00 | - | 6 | 12 | 132.28% |
| MDGL240517P00150000 | 2024-04-29 12:04PM EDT | 150.00 | 0.70 | 0.00 | 1.25 | 0.00 | - | 15 | 50 | 116.11% |
| MDGL240517P00155000 | 2024-04-29 9:34AM EDT | 155.00 | 1.00 | 0.05 | 4.00 | 0.00 | - | 1 | 3 | 139.40% |
| MDGL240517P00160000 | 2024-04-26 11:58AM EDT | 160.00 | 1.60 | 0.00 | 2.05 | 0.00 | - | 1 | 6 | 111.23% |
| MDGL240517P00165000 | 2024-04-25 12:44PM EDT | 165.00 | 1.80 | 0.00 | 1.50 | 0.00 | - | 2 | 5 | 96.78% |
| MDGL240517P00170000 | 2024-04-25 11:45AM EDT | 170.00 | 3.10 | 0.00 | 4.00 | 0.00 | - | 23 | 39 | 112.23% |
| MDGL240517P00175000 | 2024-04-26 10:48AM EDT | 175.00 | 4.00 | 0.00 | 4.10 | 0.00 | - | 1 | 15 | 104.40% |
| MDGL240517P00180000 | 2024-05-01 2:32PM EDT | 180.00 | 1.40 | 0.00 | 1.50 | 0.00 | - | 5 | 12 | 75.05% |
| MDGL240517P00185000 | 2024-04-26 2:30PM EDT | 185.00 | 7.00 | 0.00 | 2.80 | 0.00 | - | 1 | 0 | 78.96% |
| MDGL240517P00190000 | 2024-05-03 9:51AM EDT | 190.00 | 0.95 | 0.65 | 1.15 | -5.25 | -84.68% | 7 | 164 | 63.77% |
| MDGL240517P00195000 | 2024-05-02 10:20AM EDT | 195.00 | 1.10 | 0.05 | 1.55 | -2.40 | -68.57% | 1 | 100 | 55.13% |
| MDGL240517P00200000 | 2024-05-01 2:48PM EDT | 200.00 | 1.73 | 1.05 | 2.65 | -3.27 | -65.40% | 7 | 89 | 61.08% |
| MDGL240517P00210000 | 2024-05-03 11:30AM EDT | 210.00 | 4.00 | 3.30 | 5.30 | -9.23 | -69.77% | 52 | 55 | 63.95% |
| MDGL240517P00220000 | 2024-05-03 10:08AM EDT | 220.00 | 7.00 | 5.80 | 8.50 | -10.00 | -58.82% | 3 | 75 | 60.88% |
| MDGL240517P00230000 | 2024-05-03 9:59AM EDT | 230.00 | 10.50 | 9.40 | 13.60 | -28.95 | -73.38% | 2 | 122 | 59.05% |
| MDGL240517P00240000 | 2024-05-03 9:49AM EDT | 240.00 | 19.00 | 15.90 | 19.80 | -29.40 | -60.74% | 1 | 43 | 60.54% |
| MDGL240517P00250000 | 2024-04-29 12:37PM EDT | 250.00 | 52.40 | 22.30 | 27.40 | 0.00 | - | 1 | 952 | 58.55% |
| MDGL240517P00260000 | 2024-04-29 3:13PM EDT | 260.00 | 59.91 | 30.80 | 36.40 | 0.00 | - | 2 | 62 | 62.27% |
| MDGL240517P00270000 | 2024-04-22 2:59PM EDT | 270.00 | 54.80 | 39.00 | 46.30 | 0.00 | - | 2 | 154 | 64.18% |
| MDGL240517P00280000 | 2024-03-20 2:34PM EDT | 280.00 | 36.70 | 65.20 | 72.00 | 0.00 | - | 1 | 6 | 184.80% |
| MDGL240517P00290000 | 2024-03-21 9:38AM EDT | 290.00 | 38.60 | 74.30 | 83.00 | 0.00 | - | 1 | 1 | 198.06% |
| MDGL240517P00300000 | 2024-04-22 10:22AM EDT | 300.00 | 94.30 | 67.60 | 77.00 | 0.00 | - | 1 | 0 | 86.52% |
| MDGL240517P00330000 | 2024-04-18 10:27AM EDT | 330.00 | 106.13 | 98.20 | 107.00 | 0.00 | - | - | 0 | 113.84% |
| MDGL240517P00340000 | 2024-04-23 10:57AM EDT | 340.00 | 115.00 | 108.60 | 116.00 | 0.00 | - | - | 0 | 115.53% |
| MDGL240517P00350000 | 2024-04-04 1:51PM EDT | 350.00 | 106.00 | 117.40 | 126.30 | 0.00 | - | 5 | 0 | 112.21% |
| MDGL240517P00360000 | 2024-04-17 10:04AM EDT | 360.00 | 130.00 | 128.00 | 136.00 | 0.00 | - | 1 | 0 | 121.73% |
| MDGL240517P00370000 | 2024-04-11 10:35AM EDT | 370.00 | 124.67 | 137.40 | 146.30 | 0.00 | - | - | 0 | 123.68% |
| MDGL240517P00410000 | 2024-04-24 2:55PM EDT | 410.00 | 206.80 | 177.40 | 186.30 | 0.00 | - | - | 0 | 144.34% |
© 2024 Yahoo. All rights reserved.