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 | 111.50 | 118.90 | 0.00 | - | 15 | 16 | 75.51% |
| MDGL241018C00170000 | 2024-05-22 10:17AM EDT | 170.00 | 83.16 | 110.90 | 119.00 | 0.00 | - | - | 1 | 89.92% |
| 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 | 78.50% |
| MDGL241018C00200000 | 2024-06-11 2:26PM EDT | 200.00 | 95.00 | 81.20 | 87.70 | 0.00 | - | 100 | 204 | 65.85% |
| MDGL241018C00210000 | 2024-06-04 1:58PM EDT | 210.00 | 55.20 | 73.00 | 80.00 | 0.00 | - | 1 | 1 | 64.26% |
| MDGL241018C00220000 | 2024-06-11 9:54AM EDT | 220.00 | 59.00 | 66.10 | 74.00 | 0.00 | - | 4 | 3 | 65.38% |
| MDGL241018C00230000 | 2024-05-23 10:57AM EDT | 230.00 | 38.32 | 62.70 | 69.90 | 0.00 | - | 1 | 7 | 70.85% |
| MDGL241018C00240000 | 2024-06-11 10:35AM EDT | 240.00 | 55.00 | 51.90 | 60.00 | 0.00 | - | 1 | 6 | 62.20% |
| MDGL241018C00250000 | 2024-06-10 2:06PM EDT | 250.00 | 33.00 | 46.00 | 52.90 | 0.00 | - | 2 | 25 | 60.66% |
| MDGL241018C00260000 | 2024-06-21 11:26AM EDT | 260.00 | 47.45 | 40.40 | 47.00 | 0.00 | - | 1 | 189 | 59.76% |
| MDGL241018C00270000 | 2024-06-24 3:49PM EDT | 270.00 | 43.00 | 35.50 | 42.00 | 0.00 | - | 30 | 47 | 59.49% |
| MDGL241018C00280000 | 2024-06-26 9:32AM EDT | 280.00 | 35.35 | 30.80 | 37.00 | -1.61 | -4.36% | 1 | 312 | 58.69% |
| MDGL241018C00290000 | 2024-06-07 3:30PM EDT | 290.00 | 16.10 | 26.80 | 33.00 | 0.00 | - | 2 | 114 | 58.59% |
| MDGL241018C00300000 | 2024-06-24 12:04PM EDT | 300.00 | 32.00 | 22.70 | 28.40 | 0.00 | - | 52 | 278 | 57.27% |
| MDGL241018C00310000 | 2024-06-14 11:27AM EDT | 310.00 | 24.65 | 19.40 | 25.90 | 0.00 | - | 1 | 10 | 57.70% |
| MDGL241018C00320000 | 2024-06-24 9:46AM EDT | 320.00 | 21.00 | 16.50 | 23.30 | 0.00 | - | 20 | 104 | 57.81% |
| MDGL241018C00330000 | 2024-06-25 10:53AM EDT | 330.00 | 20.45 | 14.20 | 19.40 | 0.00 | - | 1 | 136 | 56.76% |
| MDGL241018C00340000 | 2024-05-08 10:17AM EDT | 340.00 | 3.12 | 5.30 | 9.80 | 0.00 | - | 2 | 2 | 47.47% |
| MDGL241018C00350000 | 2024-06-26 11:45AM EDT | 350.00 | 12.38 | 9.80 | 16.30 | -3.29 | -21.00% | 1 | 43 | 57.46% |
| 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 | 49.56% |
| MDGL241018C00400000 | 2024-04-15 3:21PM EDT | 400.00 | 6.70 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 52.91% |
| MDGL241018C00410000 | 2024-06-12 9:43AM EDT | 410.00 | 9.10 | 2.90 | 9.10 | 0.00 | - | 2 | 248 | 58.81% |
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 | 107.79% |
| MDGL241018P00115000 | 2024-06-06 9:58AM EDT | 115.00 | 0.80 | 0.00 | 2.50 | 0.00 | - | 10 | 14 | 87.38% |
| MDGL241018P00120000 | 2024-06-06 3:13PM EDT | 120.00 | 1.07 | 0.00 | 4.50 | 0.00 | - | 2 | 2 | 93.90% |
| MDGL241018P00125000 | 2024-06-13 3:46PM EDT | 125.00 | 0.35 | 0.00 | 4.40 | 0.00 | - | 4 | 4 | 89.38% |
| MDGL241018P00135000 | 2024-05-14 3:17PM EDT | 135.00 | 3.00 | 0.05 | 5.10 | 0.00 | - | - | 2 | 84.62% |
| MDGL241018P00145000 | 2024-06-12 9:30AM EDT | 145.00 | 0.95 | 0.05 | 5.00 | 0.00 | - | 1 | 8 | 76.94% |
| MDGL241018P00150000 | 2024-05-02 1:47PM EDT | 150.00 | 5.80 | 0.10 | 5.70 | 0.00 | - | 5 | 7 | 75.92% |
| MDGL241018P00155000 | 2024-05-07 3:52PM EDT | 155.00 | 6.00 | 2.10 | 4.40 | 0.00 | - | 41 | 93 | 74.54% |
| MDGL241018P00160000 | 2024-06-07 10:08AM EDT | 160.00 | 4.28 | 0.00 | 4.50 | 0.00 | - | 1 | 19 | 65.10% |
| 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 | 1.00 | 3.00 | 0.00 | - | 4 | 39 | 57.41% |
| MDGL241018P00175000 | 2024-05-30 1:25PM EDT | 175.00 | 8.20 | 0.50 | 6.20 | 0.00 | - | 1 | 15 | 61.91% |
| MDGL241018P00180000 | 2024-06-11 3:41PM EDT | 180.00 | 3.00 | 1.60 | 5.10 | 0.00 | - | 2 | 31 | 58.83% |
| MDGL241018P00185000 | 2024-06-21 1:07PM EDT | 185.00 | 4.30 | 2.15 | 6.90 | 0.00 | - | 1 | 151 | 60.80% |
| MDGL241018P00190000 | 2024-06-13 3:30PM EDT | 190.00 | 4.95 | 2.85 | 7.60 | 0.00 | - | 2 | 111 | 60.29% |
| MDGL241018P00195000 | 2024-05-30 1:25PM EDT | 195.00 | 14.05 | 3.60 | 7.90 | 0.00 | - | 1 | 6 | 58.94% |
| MDGL241018P00200000 | 2024-05-29 10:57AM EDT | 200.00 | 19.05 | 3.90 | 10.10 | 0.00 | - | 4 | 78 | 59.72% |
| MDGL241018P00210000 | 2024-06-11 3:46PM EDT | 210.00 | 7.50 | 5.60 | 12.00 | 0.00 | - | 20 | 104 | 58.22% |
| MDGL241018P00220000 | 2024-06-12 10:16AM EDT | 220.00 | 9.17 | 8.60 | 14.30 | 0.00 | - | 2 | 48 | 57.98% |
| MDGL241018P00230000 | 2024-06-21 12:46PM EDT | 230.00 | 13.81 | 10.60 | 15.90 | 0.00 | - | 1 | 170 | 54.96% |
| MDGL241018P00240000 | 2024-06-12 10:16AM EDT | 240.00 | 15.45 | 14.10 | 19.80 | 0.00 | - | 2 | 32 | 55.18% |
| MDGL241018P00250000 | 2024-06-20 9:37AM EDT | 250.00 | 24.00 | 18.30 | 23.80 | 0.00 | - | 3 | 17 | 55.16% |
| MDGL241018P00260000 | 2024-06-11 1:00PM EDT | 260.00 | 21.76 | 22.30 | 28.00 | 0.00 | - | 14 | 2 | 54.27% |
| MDGL241018P00270000 | 2024-06-14 10:15AM EDT | 270.00 | 32.55 | 27.00 | 32.60 | 0.00 | - | 6 | 8 | 53.52% |
| MDGL241018P00280000 | 2024-06-14 10:15AM EDT | 280.00 | 37.85 | 32.10 | 38.00 | 0.00 | - | 10 | 10 | 52.99% |
| MDGL241018P00290000 | 2024-06-20 3:57PM EDT | 290.00 | 43.50 | 37.80 | 44.00 | 0.00 | - | 3 | 4 | 52.67% |
| MDGL241018P00360000 | 2024-04-04 1:53PM EDT | 360.00 | 123.00 | 129.30 | 136.00 | 0.00 | - | 1 | 0 | 121.02% |
| MDGL241018P00410000 | 2024-03-15 9:30AM EDT | 410.00 | 134.30 | 170.00 | 179.90 | 0.00 | - | - | 1 | 125.12% |
© 2024 Yahoo. All rights reserved.