Madrigal Pharmaceuticals, Inc. (MDGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDGL240621C00065000 | 2024-03-20 3:44PM EDT | 65.00 | 194.00 | 143.20 | 152.70 | 0.00 | - | - | 0 | 0.00% |
| MDGL240621C00090000 | 2023-11-28 12:45PM EDT | 90.00 | 109.00 | 143.50 | 153.00 | 0.00 | - | 1 | 1 | 0.00% |
| MDGL240621C00120000 | 2023-12-08 4:47PM EDT | 120.00 | 100.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDGL240621C00125000 | 2024-05-07 3:41PM EDT | 125.00 | 93.50 | 111.00 | 120.90 | 0.00 | - | 1 | 49 | 0.00% |
| MDGL240621C00135000 | 2024-06-10 1:45PM EDT | 135.00 | 113.50 | 138.00 | 147.80 | 0.00 | - | 4 | 3 | 236.91% |
| MDGL240621C00140000 | 2024-03-06 11:14AM EDT | 140.00 | 141.90 | 102.60 | 110.20 | 0.00 | - | 6 | 6 | 0.00% |
| MDGL240621C00145000 | 2024-06-11 11:33AM EDT | 145.00 | 130.90 | 128.20 | 138.00 | 0.00 | - | 1 | 3 | 231.84% |
| MDGL240621C00150000 | 2024-03-21 10:01AM EDT | 150.00 | 114.40 | 62.40 | 69.20 | 0.00 | - | 1 | 3 | 0.00% |
| MDGL240621C00155000 | 2024-04-26 10:52AM EDT | 155.00 | 39.00 | 71.30 | 79.30 | 0.00 | - | 1 | 7 | 0.00% |
| MDGL240621C00160000 | 2024-05-16 2:22PM EDT | 160.00 | 56.00 | 113.00 | 122.90 | 0.00 | - | 5 | 50 | 189.84% |
| MDGL240621C00165000 | 2024-06-10 3:01PM EDT | 165.00 | 85.76 | 108.00 | 117.80 | 0.00 | - | 1 | 112 | 176.37% |
| MDGL240621C00170000 | 2024-05-20 10:02AM EDT | 170.00 | 56.00 | 103.00 | 112.90 | 0.00 | - | 1 | 32 | 171.09% |
| MDGL240621C00175000 | 2024-06-10 3:01PM EDT | 175.00 | 75.91 | 98.10 | 107.90 | 0.00 | - | 1 | 10 | 165.33% |
| MDGL240621C00180000 | 2024-06-05 9:47AM EDT | 180.00 | 39.30 | 93.10 | 103.00 | 0.00 | - | 15 | 38 | 159.38% |
| MDGL240621C00185000 | 2024-05-29 9:51AM EDT | 185.00 | 38.90 | 88.10 | 98.00 | 0.00 | - | 1 | 33 | 150.49% |
| MDGL240621C00190000 | 2024-06-14 11:09AM EDT | 190.00 | 85.00 | 83.00 | 92.90 | +61.60 | +263.25% | 1 | 9 | 136.33% |
| MDGL240621C00195000 | 2024-06-10 3:38PM EDT | 195.00 | 57.00 | 78.00 | 87.90 | 0.00 | - | 20 | 130 | 128.22% |
| MDGL240621C00200000 | 2024-06-12 1:56PM EDT | 200.00 | 86.60 | 73.00 | 82.90 | 0.00 | - | 5 | 85 | 120.12% |
| MDGL240621C00210000 | 2024-06-13 10:39AM EDT | 210.00 | 77.00 | 63.80 | 72.40 | 0.00 | - | 1 | 53 | 111.04% |
| MDGL240621C00220000 | 2024-06-12 10:39AM EDT | 220.00 | 69.70 | 53.30 | 63.00 | 0.00 | - | 1 | 251 | 96.92% |
| MDGL240621C00230000 | 2024-06-10 12:21PM EDT | 230.00 | 18.63 | 43.50 | 53.00 | 0.00 | - | 2 | 158 | 84.08% |
| MDGL240621C00240000 | 2024-06-12 10:12AM EDT | 240.00 | 47.00 | 34.80 | 42.00 | 0.00 | - | 6 | 145 | 71.66% |
| MDGL240621C00250000 | 2024-06-13 3:27PM EDT | 250.00 | 29.20 | 26.40 | 32.90 | 0.00 | - | 1 | 316 | 72.88% |
| MDGL240621C00260000 | 2024-06-13 3:27PM EDT | 260.00 | 20.70 | 17.50 | 23.70 | 0.00 | - | 12 | 400 | 62.45% |
| MDGL240621C00270000 | 2024-06-14 1:45PM EDT | 270.00 | 11.75 | 10.10 | 15.90 | -7.25 | -38.16% | 2 | 237 | 57.41% |
| MDGL240621C00280000 | 2024-06-14 3:04PM EDT | 280.00 | 7.90 | 5.00 | 9.00 | +0.56 | +7.63% | 17 | 202 | 52.92% |
| MDGL240621C00290000 | 2024-06-14 3:46PM EDT | 290.00 | 3.50 | 1.60 | 5.90 | -1.00 | -22.22% | 294 | 285 | 54.63% |
| MDGL240621C00300000 | 2024-06-14 3:12PM EDT | 300.00 | 2.80 | 1.15 | 3.00 | -0.02 | -0.71% | 25 | 805 | 58.18% |
| MDGL240621C00310000 | 2024-06-14 3:52PM EDT | 310.00 | 1.21 | 0.60 | 3.50 | -2.79 | -69.75% | 10 | 842 | 72.83% |
| MDGL240621C00320000 | 2024-06-14 3:00PM EDT | 320.00 | 0.59 | 0.25 | 1.20 | -1.74 | -74.68% | 9 | 96 | 66.46% |
| MDGL240621C00330000 | 2024-06-13 1:18PM EDT | 330.00 | 1.20 | 0.20 | 1.55 | 0.00 | - | 7 | 535 | 80.44% |
| MDGL240621C00340000 | 2024-06-13 3:51PM EDT | 340.00 | 0.70 | 0.10 | 2.55 | 0.00 | - | 12 | 1,055 | 99.58% |
| MDGL240621C00350000 | 2024-06-12 1:38PM EDT | 350.00 | 0.90 | 0.00 | 4.10 | 0.00 | - | 19 | 263 | 122.02% |
| MDGL240621C00360000 | 2024-06-14 3:03PM EDT | 360.00 | 0.05 | 0.00 | 3.80 | -0.90 | -94.74% | 3 | 552 | 130.20% |
| MDGL240621C00370000 | 2024-06-12 10:45AM EDT | 370.00 | 2.21 | 0.00 | 4.30 | 0.00 | - | 2 | 11 | 144.29% |
| MDGL240621C00380000 | 2024-03-14 2:06PM EDT | 380.00 | 14.92 | 0.05 | 5.00 | 0.00 | - | 1 | 0 | 159.94% |
| MDGL240621C00400000 | 2024-06-14 3:41PM EDT | 400.00 | 0.31 | 0.25 | 0.80 | -0.49 | -61.25% | 3 | 307 | 132.32% |
| MDGL240621C00410000 | 2024-06-11 3:53PM EDT | 410.00 | 0.50 | 0.00 | 4.20 | 0.00 | - | 42 | 40 | 179.79% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDGL240621P00065000 | 2024-05-17 3:44PM EDT | 65.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 35 | 350.00% |
| MDGL240621P00070000 | 2024-06-12 9:32AM EDT | 70.00 | 0.05 | 0.00 | 4.10 | 0.00 | - | 4 | 35 | 591.50% |
| MDGL240621P00075000 | 2024-03-13 9:30AM EDT | 75.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| MDGL240621P00085000 | 2024-04-19 3:40PM EDT | 85.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| MDGL240621P00090000 | 2024-03-14 10:46AM EDT | 90.00 | 4.30 | 0.00 | 4.40 | 0.00 | - | 1 | 101 | 496.09% |
| MDGL240621P00095000 | 2024-01-31 10:30AM EDT | 95.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| MDGL240621P00100000 | 2024-06-11 10:15AM EDT | 100.00 | 0.70 | 0.00 | 4.10 | 0.00 | - | 1 | 5 | 446.68% |
| MDGL240621P00105000 | 2024-02-12 10:30AM EDT | 105.00 | 10.00 | 1.95 | 6.70 | 0.00 | - | 1 | 6 | 506.15% |
| MDGL240621P00110000 | 2023-11-16 11:15AM EDT | 110.00 | 12.90 | 0.80 | 7.50 | 0.00 | - | 1 | 9 | 479.59% |
| MDGL240621P00115000 | 2024-03-19 3:59PM EDT | 115.00 | 1.21 | 0.00 | 2.00 | 0.00 | - | 17 | 67 | 341.21% |
| MDGL240621P00120000 | 2024-05-20 1:26PM EDT | 120.00 | 0.44 | 0.00 | 4.10 | 0.00 | - | 1 | 61 | 374.07% |
| MDGL240621P00125000 | 2024-02-15 2:54PM EDT | 125.00 | 14.33 | 0.00 | 4.40 | 0.00 | - | 3 | 21 | 363.28% |
| MDGL240621P00130000 | 2024-03-28 3:29PM EDT | 130.00 | 0.80 | 0.15 | 2.25 | 0.00 | - | 28 | 34 | 308.01% |
| MDGL240621P00135000 | 2024-04-25 10:46AM EDT | 135.00 | 1.65 | 0.00 | 4.20 | 0.00 | - | 6 | 80 | 329.10% |
| MDGL240621P00140000 | 2024-02-20 2:22PM EDT | 140.00 | 16.60 | 0.00 | 3.60 | 0.00 | - | 10 | 30 | 304.54% |
| MDGL240621P00145000 | 2024-03-28 11:54AM EDT | 145.00 | 0.85 | 1.80 | 2.85 | 0.00 | - | 20 | 12 | 307.47% |
| MDGL240621P00150000 | 2024-05-17 2:54PM EDT | 150.00 | 2.17 | 0.00 | 4.10 | 0.00 | - | 10 | 20 | 285.64% |
| MDGL240621P00155000 | 2024-04-18 10:41AM EDT | 155.00 | 2.25 | 0.00 | 4.60 | 0.00 | - | 30 | 9 | 279.69% |
| MDGL240621P00160000 | 2024-05-16 10:43AM EDT | 160.00 | 0.80 | 0.00 | 4.10 | 0.00 | - | 6 | 7 | 259.96% |
| MDGL240621P00165000 | 2024-05-10 3:36PM EDT | 165.00 | 1.70 | 0.00 | 1.85 | 0.00 | - | 1 | 90 | 210.74% |
| MDGL240621P00170000 | 2024-05-14 3:01PM EDT | 170.00 | 1.70 | 0.00 | 4.00 | 0.00 | - | 1 | 8 | 234.47% |
| MDGL240621P00175000 | 2024-06-05 9:42AM EDT | 175.00 | 1.00 | 0.00 | 4.10 | 0.00 | - | 25 | 29 | 224.12% |
| MDGL240621P00180000 | 2024-06-11 11:36AM EDT | 180.00 | 0.55 | 0.00 | 2.25 | 0.00 | - | 1 | 34 | 187.01% |
| MDGL240621P00185000 | 2024-05-20 10:08AM EDT | 185.00 | 1.70 | 0.00 | 4.10 | 0.00 | - | 3 | 6 | 201.71% |
| MDGL240621P00190000 | 2024-06-11 11:09AM EDT | 190.00 | 0.20 | 0.00 | 4.00 | 0.00 | - | 1 | 132 | 189.75% |
| MDGL240621P00195000 | 2024-06-11 1:20PM EDT | 195.00 | 0.20 | 0.00 | 4.10 | 0.00 | - | 23 | 160 | 180.25% |
| MDGL240621P00200000 | 2024-06-12 12:20PM EDT | 200.00 | 0.15 | 0.00 | 2.35 | 0.00 | - | 7 | 2,055 | 149.51% |
| MDGL240621P00210000 | 2024-06-11 3:49PM EDT | 210.00 | 0.75 | 0.10 | 0.35 | 0.00 | - | 1 | 315 | 97.07% |
| MDGL240621P00220000 | 2024-06-11 2:59PM EDT | 220.00 | 0.50 | 0.00 | 2.40 | 0.00 | - | 7 | 139 | 113.72% |
| MDGL240621P00230000 | 2024-06-14 3:02PM EDT | 230.00 | 0.40 | 0.05 | 2.10 | -0.10 | -20.00% | 2 | 131 | 93.70% |
| MDGL240621P00240000 | 2024-06-14 3:48PM EDT | 240.00 | 0.70 | 0.00 | 2.20 | -0.10 | -12.50% | 4 | 91 | 77.20% |
| MDGL240621P00250000 | 2024-06-14 3:48PM EDT | 250.00 | 0.65 | 0.00 | 2.60 | -0.85 | -56.67% | 2 | 258 | 63.16% |
| MDGL240621P00260000 | 2024-06-13 3:21PM EDT | 260.00 | 0.25 | 1.50 | 4.80 | -2.15 | -89.58% | 1 | 62 | 63.71% |
| MDGL240621P00270000 | 2024-06-14 11:17AM EDT | 270.00 | 3.00 | 2.20 | 6.50 | -1.82 | -37.76% | 5 | 92 | 65.03% |
| MDGL240621P00280000 | 2024-06-14 11:18AM EDT | 280.00 | 5.80 | 6.30 | 12.10 | -4.20 | -42.00% | 8 | 120 | 51.54% |
| MDGL240621P00290000 | 2024-06-13 2:16PM EDT | 290.00 | 15.50 | 11.80 | 18.50 | 0.00 | - | 2 | 24 | 71.61% |
| MDGL240621P00300000 | 2024-06-14 11:23AM EDT | 300.00 | 22.00 | 20.30 | 27.20 | -1.00 | -4.35% | 1 | 46 | 50.32% |
| MDGL240621P00320000 | 2024-06-13 12:33PM EDT | 320.00 | 38.04 | 39.20 | 48.00 | 0.00 | - | 2 | 2 | 74.63% |
| MDGL240621P00330000 | 2024-02-28 10:30AM EDT | 330.00 | 107.20 | 66.60 | 73.20 | 0.00 | - | - | 2 | 228.50% |
| MDGL240621P00340000 | 2024-06-12 9:42AM EDT | 340.00 | 50.00 | 57.80 | 67.00 | 0.00 | - | - | 1 | 140.63% |
| MDGL240621P00370000 | 2024-05-13 10:40AM EDT | 370.00 | 155.35 | 80.10 | 89.90 | 0.00 | - | 1 | 0 | 0.00% |
| MDGL240621P00410000 | 2024-03-15 9:30AM EDT | 410.00 | 125.90 | 168.00 | 176.90 | 0.00 | - | - | 0 | 496.86% |
© 2024 Yahoo. All rights reserved.