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 | 113.30 | 121.90 | 0.00 | - | 15 | 16 | 73.58% |
| MDGL241018C00170000 | 2024-05-22 10:17AM EDT | 170.00 | 83.16 | 110.80 | 117.90 | 0.00 | - | - | 1 | 76.97% |
| MDGL241018C00180000 | 2024-05-22 9:30AM EDT | 180.00 | 72.84 | 101.40 | 110.00 | 0.00 | - | 3 | 1 | 74.53% |
| MDGL241018C00185000 | 2024-05-22 9:30AM EDT | 185.00 | 69.19 | 97.20 | 104.00 | 0.00 | - | 3 | 329 | 70.74% |
| MDGL241018C00195000 | 2024-05-24 10:37AM EDT | 195.00 | 52.20 | 88.60 | 96.00 | 0.00 | - | 1 | 5 | 68.84% |
| MDGL241018C00200000 | 2024-06-11 2:26PM EDT | 200.00 | 95.00 | 84.50 | 92.00 | 0.00 | - | 100 | 204 | 67.94% |
| MDGL241018C00210000 | 2024-06-04 1:58PM EDT | 210.00 | 55.20 | 77.80 | 84.00 | 0.00 | - | 1 | 1 | 67.44% |
| MDGL241018C00220000 | 2024-06-11 9:54AM EDT | 220.00 | 59.00 | 69.00 | 75.80 | 0.00 | - | 4 | 3 | 63.70% |
| MDGL241018C00230000 | 2024-05-23 10:57AM EDT | 230.00 | 38.32 | 62.10 | 69.00 | 0.00 | - | 1 | 7 | 62.95% |
| MDGL241018C00240000 | 2024-06-11 10:35AM EDT | 240.00 | 55.00 | 56.30 | 63.00 | 0.00 | - | 1 | 6 | 63.24% |
| MDGL241018C00250000 | 2024-06-10 2:06PM EDT | 250.00 | 33.00 | 49.60 | 56.00 | 0.00 | - | 2 | 25 | 61.09% |
| MDGL241018C00260000 | 2024-06-11 10:54AM EDT | 260.00 | 42.50 | 43.60 | 50.00 | -7.50 | -15.00% | 25 | 14 | 59.83% |
| MDGL241018C00270000 | 2024-06-12 9:52AM EDT | 270.00 | 46.16 | 39.00 | 45.00 | 0.00 | - | 4 | 35 | 59.88% |
| MDGL241018C00280000 | 2024-06-12 9:52AM EDT | 280.00 | 41.28 | 33.70 | 40.00 | 0.00 | - | 4 | 312 | 58.73% |
| MDGL241018C00290000 | 2024-06-07 3:30PM EDT | 290.00 | 16.10 | 30.40 | 36.00 | 0.00 | - | 2 | 114 | 59.30% |
| MDGL241018C00300000 | 2024-06-13 2:14PM EDT | 300.00 | 27.00 | 26.50 | 32.00 | -3.00 | -10.00% | 1 | 181 | 58.82% |
| MDGL241018C00310000 | 2024-06-14 11:27AM EDT | 310.00 | 24.65 | 21.70 | 29.00 | +14.05 | +132.55% | 1 | 10 | 57.85% |
| MDGL241018C00320000 | 2024-06-11 2:41PM EDT | 320.00 | 26.30 | 20.40 | 25.90 | 0.00 | - | 14 | 17 | 59.02% |
| MDGL241018C00330000 | 2024-06-11 3:25PM EDT | 330.00 | 24.00 | 16.50 | 22.00 | 0.00 | - | 9 | 136 | 56.98% |
| MDGL241018C00340000 | 2024-05-08 10:17AM EDT | 340.00 | 3.12 | 5.30 | 9.80 | 0.00 | - | 2 | 2 | 44.24% |
| MDGL241018C00350000 | 2024-06-13 9:30AM EDT | 350.00 | 14.90 | 13.00 | 18.10 | -1.30 | -8.02% | 34 | 10 | 58.20% |
| MDGL241018C00360000 | 2024-05-21 9:30AM EDT | 360.00 | 4.30 | 11.40 | 16.60 | 0.00 | - | 1 | 31 | 58.77% |
| MDGL241018C00370000 | 2024-05-21 9:30AM EDT | 370.00 | 3.60 | 7.80 | 14.60 | 0.00 | - | 1 | 1 | 56.56% |
| 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 | 46.48% |
| MDGL241018C00400000 | 2024-04-15 3:21PM EDT | 400.00 | 6.70 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 49.68% |
| MDGL241018C00410000 | 2024-06-12 9:43AM EDT | 410.00 | 9.10 | 3.30 | 10.00 | 0.00 | - | 2 | 248 | 56.97% |
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 | 103.54% |
| MDGL241018P00115000 | 2024-06-06 9:58AM EDT | 115.00 | 0.80 | 0.00 | 4.70 | 0.00 | - | 1 | 14 | 95.23% |
| MDGL241018P00120000 | 2024-06-06 3:13PM EDT | 120.00 | 1.07 | 0.00 | 4.20 | 0.00 | - | 2 | 2 | 88.96% |
| MDGL241018P00125000 | 2024-06-13 3:46PM EDT | 125.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | 4 | 4 | 85.55% |
| MDGL241018P00135000 | 2024-05-14 3:17PM EDT | 135.00 | 3.00 | 0.05 | 5.10 | 0.00 | - | - | 2 | 81.45% |
| MDGL241018P00145000 | 2024-06-12 9:30AM EDT | 145.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 73.29% |
| MDGL241018P00150000 | 2024-05-02 1:47PM EDT | 150.00 | 5.80 | 0.10 | 5.70 | 0.00 | - | 5 | 7 | 73.17% |
| MDGL241018P00155000 | 2024-05-07 3:52PM EDT | 155.00 | 6.00 | 2.10 | 4.40 | 0.00 | - | 41 | 93 | 71.86% |
| MDGL241018P00160000 | 2024-06-07 10:08AM EDT | 160.00 | 4.28 | 0.05 | 6.20 | 0.00 | - | 1 | 19 | 67.93% |
| MDGL241018P00165000 | 2024-04-23 10:17AM EDT | 165.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| MDGL241018P00170000 | 2024-06-14 1:59PM EDT | 170.00 | 3.33 | 1.25 | 6.00 | +1.83 | +122.00% | 1 | 40 | 64.17% |
| MDGL241018P00175000 | 2024-05-30 1:25PM EDT | 175.00 | 8.20 | 1.35 | 6.30 | 0.00 | - | 1 | 15 | 62.01% |
| MDGL241018P00180000 | 2024-06-11 3:41PM EDT | 180.00 | 3.00 | 1.05 | 7.00 | 0.00 | - | 2 | 31 | 59.84% |
| MDGL241018P00185000 | 2024-05-08 3:45PM EDT | 185.00 | 14.10 | 6.10 | 9.70 | 0.00 | - | 1 | 151 | 70.41% |
| MDGL241018P00190000 | 2024-06-13 3:30PM EDT | 190.00 | 4.95 | 3.70 | 7.80 | 0.00 | - | 2 | 111 | 60.17% |
| MDGL241018P00195000 | 2024-05-30 1:25PM EDT | 195.00 | 14.05 | 2.75 | 9.60 | 0.00 | - | 1 | 6 | 58.46% |
| MDGL241018P00200000 | 2024-05-29 10:57AM EDT | 200.00 | 19.05 | 3.20 | 10.30 | 0.00 | - | 4 | 78 | 57.14% |
| MDGL241018P00210000 | 2024-06-11 3:46PM EDT | 210.00 | 7.50 | 5.40 | 12.00 | 0.00 | - | 20 | 104 | 56.24% |
| MDGL241018P00220000 | 2024-06-12 10:16AM EDT | 220.00 | 9.17 | 7.70 | 14.50 | 0.00 | - | 2 | 48 | 55.55% |
| MDGL241018P00230000 | 2024-06-11 3:56PM EDT | 230.00 | 11.30 | 11.40 | 14.40 | 0.00 | - | 5 | 171 | 52.80% |
| MDGL241018P00240000 | 2024-06-12 10:16AM EDT | 240.00 | 15.45 | 13.60 | 20.30 | 0.00 | - | 2 | 32 | 53.83% |
| MDGL241018P00250000 | 2024-06-11 10:00AM EDT | 250.00 | 23.44 | 18.20 | 23.80 | 0.00 | - | 3 | 17 | 53.82% |
| MDGL241018P00260000 | 2024-06-11 1:00PM EDT | 260.00 | 21.76 | 21.80 | 28.00 | 0.00 | - | 14 | 2 | 52.74% |
| MDGL241018P00270000 | 2024-06-14 10:15AM EDT | 270.00 | 32.55 | 26.30 | 32.60 | +6.21 | +23.58% | 6 | 2 | 52.00% |
| MDGL241018P00280000 | 2024-06-13 1:54PM EDT | 280.00 | 37.85 | 31.40 | 37.90 | +4.10 | +12.15% | 10 | 10 | 51.57% |
| MDGL241018P00290000 | 2024-06-13 1:36PM EDT | 290.00 | 42.90 | 36.40 | 43.00 | +3.89 | +9.97% | 3 | 4 | 50.19% |
| MDGL241018P00360000 | 2024-04-04 1:53PM EDT | 360.00 | 123.00 | 129.30 | 136.00 | 0.00 | - | 1 | 0 | 117.37% |
| MDGL241018P00410000 | 2024-03-15 9:30AM EDT | 410.00 | 134.30 | 170.00 | 179.90 | 0.00 | - | - | 1 | 121.54% |
© 2024 Yahoo. All rights reserved.