New Zealand markets close in 2 hours 41 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
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDGL250117C000650002024-04-19 2:49PM EDT65.00144.570.000.000.00-652540.00%
MDGL250117C000700002024-02-08 3:52PM EDT70.00112.00188.00198.000.00--00.00%
MDGL250117C000900002024-03-18 1:53PM EDT90.00202.66140.00149.900.00--30.00%
MDGL250117C000950002024-05-17 10:33AM EDT95.00125.80182.00191.900.00-22113.78%
MDGL250117C001000002024-06-20 3:05PM EDT100.00171.00175.00182.700.00-24592.25%
MDGL250117C001050002024-06-11 3:51PM EDT105.00190.25170.10180.000.00-2294.96%
MDGL250117C001100002024-04-17 10:36AM EDT110.00125.55113.00122.000.00-460.00%
MDGL250117C001200002024-03-27 11:29AM EDT120.00136.9081.3086.200.00-1100.00%
MDGL250117C001250002024-06-11 2:39PM EDT125.00168.12152.20162.000.00-1088.32%
MDGL250117C001300002024-05-20 10:29AM EDT130.00106.50148.00157.800.00-1587.56%
MDGL250117C001350002024-03-14 12:54PM EDT135.00147.00113.00120.100.00-110.00%
MDGL250117C001400002023-12-06 1:05PM EDT140.00123.10100.90107.100.00-250.00%
MDGL250117C001450002024-03-01 2:01PM EDT145.00128.90132.20139.900.00-3370.72%
MDGL250117C001500002024-02-06 2:37PM EDT150.0075.45125.00132.700.00-11559.23%
MDGL250117C001550002024-02-09 10:30AM EDT155.0060.00125.00135.000.00-11576.67%
MDGL250117C001600002024-05-22 10:05AM EDT160.0093.80126.20132.700.00-290584.71%
MDGL250117C001650002024-03-13 10:57AM EDT165.00134.3596.00103.300.00-1130.00%
MDGL250117C001700002024-06-04 1:11PM EDT170.0095.20113.20122.000.00-2673.50%
MDGL250117C001750002024-03-15 1:58PM EDT175.00130.6084.0092.200.00-130.00%
MDGL250117C001800002024-04-23 1:25PM EDT180.0069.910.000.000.00-270.00%
MDGL250117C001850002024-03-15 12:51PM EDT185.00119.8078.0085.900.00-21020.00%
MDGL250117C001900002024-05-21 2:33PM EDT190.0069.5093.00100.200.00-12459.12%
MDGL250117C001950002024-06-26 12:17PM EDT195.0099.1898.00104.30+32.58+48.92%12574.57%
MDGL250117C002000002024-06-24 3:21PM EDT200.00104.7592.2099.000.00-106970.29%
MDGL250117C002100002024-06-24 3:00PM EDT210.0097.5585.2091.100.00-463268.18%
MDGL250117C002200002024-06-12 2:09PM EDT220.0086.0078.7084.900.00-31367.49%
MDGL250117C002300002024-06-24 10:05AM EDT230.0080.0072.5078.200.00-23266.22%
MDGL250117C002400002024-06-26 11:00AM EDT240.0066.2066.9072.20-3.10-4.47%58065.50%
MDGL250117C002500002024-06-24 2:53PM EDT250.0073.0360.7066.400.00-39564.12%
MDGL250117C002600002024-06-11 11:26AM EDT260.0059.1855.6061.200.00-46763.51%
MDGL250117C002700002024-06-21 11:26AM EDT270.0056.1550.6056.500.00-17162.92%
MDGL250117C002800002024-06-24 12:18PM EDT280.0056.4646.1052.200.00-107362.52%
MDGL250117C002900002024-06-12 9:43AM EDT290.0056.0041.8047.800.00-14161.84%
MDGL250117C003000002024-06-24 9:44AM EDT300.0042.2037.2044.700.00-134661.43%
MDGL250117C003100002024-06-24 2:34PM EDT310.0043.5034.1040.600.00-12561.02%
MDGL250117C003200002024-06-12 9:44AM EDT320.0042.0030.5037.800.00-15360.78%
MDGL250117C003300002024-06-26 12:17PM EDT330.0031.6828.0034.00+0.18+0.57%11860.31%
MDGL250117C003400002024-06-06 10:30AM EDT340.0010.1024.6032.300.00-11560.31%
MDGL250117C003500002024-06-24 10:59AM EDT350.0030.0022.3029.000.00-28159.73%
MDGL250117C003600002024-06-07 11:01AM EDT360.0010.4019.5026.300.00-11058.94%
MDGL250117C003700002024-05-30 9:30AM EDT370.009.1017.3024.800.00-2759.08%
MDGL250117C003800002024-06-14 11:15AM EDT380.0019.0015.6022.800.00-13259.00%
MDGL250117C003900002024-04-18 10:09AM EDT390.0011.033.209.500.00-2446.59%
MDGL250117C004000002024-06-13 3:28PM EDT400.0018.0012.1019.200.00-18758.39%
MDGL250117C004100002024-06-11 10:15AM EDT410.0011.3510.6017.400.00-1957.93%
MDGL250117C004200002024-06-18 3:57PM EDT420.0012.809.8016.100.00-21358.22%
MDGL250117C004300002024-06-25 12:41PM EDT430.0013.208.2012.80-0.30-2.22%1194155.95%
MDGL250117C004400002024-06-24 3:50PM EDT440.0012.007.6011.600.00-221,74256.08%
MDGL250117C004500002024-06-25 2:09PM EDT450.0011.006.9012.40-1.00-8.33%182257.83%
MDGL250117C004600002024-06-14 10:42AM EDT460.007.705.0011.700.00-12,11256.94%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MDGL250117P000650002024-06-05 9:47AM EDT65.000.600.000.550.00-414683.01%
MDGL250117P000700002024-06-11 12:53PM EDT70.000.350.001.750.00-111993.26%
MDGL250117P000750002024-06-06 9:30AM EDT75.000.800.001.900.00-24389.97%
MDGL250117P000800002024-05-28 9:30AM EDT80.000.950.004.400.00-135100.17%
MDGL250117P000850002024-05-24 9:30AM EDT85.001.200.004.700.00-12896.88%
MDGL250117P000900002024-06-26 10:44AM EDT90.000.800.003.30-0.60-42.86%102886.13%
MDGL250117P000950002024-05-31 9:30AM EDT95.001.700.153.400.00-11283.45%
MDGL250117P001000002024-06-26 10:43AM EDT100.001.050.003.00-0.75-41.67%17877.20%
MDGL250117P001050002024-06-21 9:30AM EDT105.001.850.003.500.00-2976.01%
MDGL250117P001100002024-06-21 9:30AM EDT110.001.700.004.70-0.40-19.05%101977.23%
MDGL250117P001150002024-04-17 9:30AM EDT115.005.000.806.000.00--280.33%
MDGL250117P001200002024-04-17 9:30AM EDT120.005.701.356.600.00-1479.88%
MDGL250117P001250002024-06-24 1:36PM EDT125.002.150.056.000.00-11871.57%
MDGL250117P001300002023-10-16 12:17PM EDT130.0034.1027.0033.000.00--2151.53%
MDGL250117P001350002024-05-16 12:24PM EDT135.007.350.057.600.00-2669.38%
MDGL250117P001400002024-06-07 11:29AM EDT140.005.700.405.900.00-410763.25%
MDGL250117P001450002024-03-15 12:22PM EDT145.0010.007.8012.600.00-212685.19%
MDGL250117P001500002024-06-05 9:40AM EDT150.0011.001.808.000.00-186064.86%
MDGL250117P001550002024-06-12 11:37AM EDT155.004.782.308.800.00-101464.26%
MDGL250117P001600002024-06-12 11:37AM EDT160.005.182.959.500.00-1065063.58%
MDGL250117P001650002024-05-06 11:47AM EDT165.0012.809.5014.100.00-102475.73%
MDGL250117P001700002024-06-20 9:42AM EDT170.008.656.0010.400.00-120263.48%
MDGL250117P001750002024-04-26 1:22PM EDT175.0026.4013.6018.900.00-96579.17%
MDGL250117P001800002024-04-26 3:48PM EDT180.0028.7015.2020.300.00-22878.88%
MDGL250117P001850002023-11-21 2:22PM EDT185.0050.2529.8038.600.00--112106.31%
MDGL250117P001900002024-06-21 11:25AM EDT190.0011.8010.0013.500.00-57460.22%
MDGL250117P001950002024-04-24 3:03PM EDT195.0031.4020.8025.900.00-116079.20%
MDGL250117P002000002024-06-24 9:43AM EDT200.0015.0013.5016.600.00-143060.88%
MDGL250117P002100002024-06-18 2:52PM EDT210.0017.4514.1019.900.00-11858.44%
MDGL250117P002200002024-06-05 3:07PM EDT220.0031.1017.3023.300.00-11957.89%
MDGL250117P002300002024-06-11 2:41PM EDT230.0021.0021.6026.600.00-116157.56%
MDGL250117P002400002024-06-21 3:54PM EDT240.0027.9524.9030.300.00-111856.31%
MDGL250117P002500002024-06-14 12:57PM EDT250.0033.0529.4034.500.00-358955.79%
MDGL250117P002600002024-06-25 3:33PM EDT260.0034.7033.7039.10+1.50+4.52%213654.95%
MDGL250117P002700002024-06-06 10:23AM EDT270.0065.0037.9045.500.00-59554.77%
MDGL250117P002800002024-06-25 12:47PM EDT280.0043.0043.8050.00-2.40-5.29%2554.03%
MDGL250117P002900002024-06-11 3:46PM EDT290.0046.9048.7055.600.00-817452.96%
MDGL250117P003000002024-04-26 1:14PM EDT300.00112.6580.4087.600.00-1283.98%
MDGL250117P003100002023-05-11 11:16AM EDT310.0082.0085.0095.000.00-1182.96%
MDGL250117P003200002024-04-26 3:56PM EDT320.00129.5096.70103.900.00-484386.97%
MDGL250117P003300002022-12-20 10:30AM EDT330.00134.300.000.000.00--10.00%
MDGL250117P003400002022-12-20 10:30AM EDT340.00147.300.000.000.00--10.00%
MDGL250117P003500002024-06-11 1:25PM EDT350.0080.3088.3095.800.00-1153.95%
MDGL250117P003600002024-04-19 3:38PM EDT360.00150.000.000.000.00-120.00%
MDGL250117P004000002024-04-12 11:33AM EDT400.00164.00189.70199.000.00-20126.92%
MDGL250117P004200002024-04-15 9:54AM EDT420.00186.17198.90208.000.00-10118.19%
MDGL250117P004300002024-04-05 12:07PM EDT430.00188.40196.20205.000.00-20104.61%
MDGL250117P004400002023-01-04 1:04PM EDT440.00188.40167.00172.000.00--251.82%
MDGL250117P004500002024-05-16 3:47PM EDT450.00233.50171.00180.000.00-50049.04%
MDGL250117P004600002024-05-16 3:47PM EDT460.00243.50180.00188.900.00-5013647.75%