New Zealand markets close in 2 hours 11 minutes

Madrigal Pharmaceuticals, Inc. (MDGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
275.36-4.68 (-1.67%)
At close: 04:00PM EDT
275.36 0.00 (0.00%)
After hours: 06:00PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDGL241018C001650002024-06-05 9:47AM EDT165.0063.70111.50118.900.00-151675.51%
MDGL241018C001700002024-05-22 10:17AM EDT170.0083.16110.90119.000.00--189.92%
MDGL241018C001800002024-05-22 9:30AM EDT180.0072.840.000.000.00-310.00%
MDGL241018C001850002024-05-22 9:30AM EDT185.0069.190.000.000.00-23290.00%
MDGL241018C001950002024-05-24 10:37AM EDT195.0052.2089.1096.300.00-1578.50%
MDGL241018C002000002024-06-11 2:26PM EDT200.0095.0081.2087.700.00-10020465.85%
MDGL241018C002100002024-06-04 1:58PM EDT210.0055.2073.0080.000.00-1164.26%
MDGL241018C002200002024-06-11 9:54AM EDT220.0059.0066.1074.000.00-4365.38%
MDGL241018C002300002024-05-23 10:57AM EDT230.0038.3262.7069.900.00-1770.85%
MDGL241018C002400002024-06-11 10:35AM EDT240.0055.0051.9060.000.00-1662.20%
MDGL241018C002500002024-06-10 2:06PM EDT250.0033.0046.0052.900.00-22560.66%
MDGL241018C002600002024-06-21 11:26AM EDT260.0047.4540.4047.000.00-118959.76%
MDGL241018C002700002024-06-24 3:49PM EDT270.0043.0035.5042.000.00-304759.49%
MDGL241018C002800002024-06-26 9:32AM EDT280.0035.3530.8037.00-1.61-4.36%131258.69%
MDGL241018C002900002024-06-07 3:30PM EDT290.0016.1026.8033.000.00-211458.59%
MDGL241018C003000002024-06-24 12:04PM EDT300.0032.0022.7028.400.00-5227857.27%
MDGL241018C003100002024-06-14 11:27AM EDT310.0024.6519.4025.900.00-11057.70%
MDGL241018C003200002024-06-24 9:46AM EDT320.0021.0016.5023.300.00-2010457.81%
MDGL241018C003300002024-06-25 10:53AM EDT330.0020.4514.2019.400.00-113656.76%
MDGL241018C003400002024-05-08 10:17AM EDT340.003.125.309.800.00-2247.47%
MDGL241018C003500002024-06-26 11:45AM EDT350.0012.389.8016.30-3.29-21.00%14357.46%
MDGL241018C003600002024-05-21 9:30AM EDT360.004.300.000.000.00-13112.50%
MDGL241018C003700002024-05-21 9:30AM EDT370.003.600.000.000.00-1112.50%
MDGL241018C003800002024-04-22 10:26AM EDT380.004.250.000.000.00-1012.50%
MDGL241018C003900002024-03-22 11:15AM EDT390.0012.901.104.500.00-1049.56%
MDGL241018C004000002024-04-15 3:21PM EDT400.006.700.004.800.00-2252.91%
MDGL241018C004100002024-06-12 9:43AM EDT410.009.102.909.100.00-224858.81%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDGL241018P001050002024-05-20 9:38AM EDT105.000.700.004.600.00--1107.79%
MDGL241018P001150002024-06-06 9:58AM EDT115.000.800.002.500.00-101487.38%
MDGL241018P001200002024-06-06 3:13PM EDT120.001.070.004.500.00-2293.90%
MDGL241018P001250002024-06-13 3:46PM EDT125.000.350.004.400.00-4489.38%
MDGL241018P001350002024-05-14 3:17PM EDT135.003.000.055.100.00--284.62%
MDGL241018P001450002024-06-12 9:30AM EDT145.000.950.055.000.00-1876.94%
MDGL241018P001500002024-05-02 1:47PM EDT150.005.800.105.700.00-5775.92%
MDGL241018P001550002024-05-07 3:52PM EDT155.006.002.104.400.00-419374.54%
MDGL241018P001600002024-06-07 10:08AM EDT160.004.280.004.500.00-11965.10%
MDGL241018P001650002024-04-23 10:17AM EDT165.0010.000.000.000.00--325.00%
MDGL241018P001700002024-06-17 10:30AM EDT170.003.101.003.000.00-43957.41%
MDGL241018P001750002024-05-30 1:25PM EDT175.008.200.506.200.00-11561.91%
MDGL241018P001800002024-06-11 3:41PM EDT180.003.001.605.100.00-23158.83%
MDGL241018P001850002024-06-21 1:07PM EDT185.004.302.156.900.00-115160.80%
MDGL241018P001900002024-06-13 3:30PM EDT190.004.952.857.600.00-211160.29%
MDGL241018P001950002024-05-30 1:25PM EDT195.0014.053.607.900.00-1658.94%
MDGL241018P002000002024-05-29 10:57AM EDT200.0019.053.9010.100.00-47859.72%
MDGL241018P002100002024-06-11 3:46PM EDT210.007.505.6012.000.00-2010458.22%
MDGL241018P002200002024-06-12 10:16AM EDT220.009.178.6014.300.00-24857.98%
MDGL241018P002300002024-06-21 12:46PM EDT230.0013.8110.6015.900.00-117054.96%
MDGL241018P002400002024-06-12 10:16AM EDT240.0015.4514.1019.800.00-23255.18%
MDGL241018P002500002024-06-20 9:37AM EDT250.0024.0018.3023.800.00-31755.16%
MDGL241018P002600002024-06-11 1:00PM EDT260.0021.7622.3028.000.00-14254.27%
MDGL241018P002700002024-06-14 10:15AM EDT270.0032.5527.0032.600.00-6853.52%
MDGL241018P002800002024-06-14 10:15AM EDT280.0037.8532.1038.000.00-101052.99%
MDGL241018P002900002024-06-20 3:57PM EDT290.0043.5037.8044.000.00-3452.67%
MDGL241018P003600002024-04-04 1:53PM EDT360.00123.00129.30136.000.00-10121.02%
MDGL241018P004100002024-03-15 9:30AM EDT410.00134.30170.00179.900.00--1125.12%