Madrigal Pharmaceuticals, Inc. (MDGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDGL250117C00065000 | 2024-04-19 2:49PM EDT | 65.00 | 144.57 | 0.00 | 0.00 | 0.00 | - | 65 | 254 | 0.00% |
| MDGL250117C00070000 | 2024-02-08 3:52PM EDT | 70.00 | 112.00 | 188.00 | 198.00 | 0.00 | - | - | 0 | 0.00% |
| MDGL250117C00090000 | 2024-03-18 1:53PM EDT | 90.00 | 202.66 | 140.00 | 149.90 | 0.00 | - | - | 3 | 0.00% |
| MDGL250117C00095000 | 2024-05-17 10:33AM EDT | 95.00 | 125.80 | 182.00 | 191.90 | 0.00 | - | 2 | 2 | 99.71% |
| MDGL250117C00100000 | 2024-06-11 1:22PM EDT | 100.00 | 191.92 | 177.00 | 186.00 | 0.00 | - | 2 | 45 | 92.83% |
| MDGL250117C00105000 | 2024-06-11 3:51PM EDT | 105.00 | 190.25 | 173.00 | 182.20 | 0.00 | - | 2 | 2 | 94.62% |
| MDGL250117C00110000 | 2024-04-17 10:36AM EDT | 110.00 | 125.55 | 113.00 | 122.00 | 0.00 | - | 4 | 6 | 0.00% |
| MDGL250117C00120000 | 2024-03-27 11:29AM EDT | 120.00 | 136.90 | 81.30 | 86.20 | 0.00 | - | 1 | 10 | 0.00% |
| MDGL250117C00125000 | 2024-06-11 2:39PM EDT | 125.00 | 168.12 | 154.80 | 164.00 | 0.00 | - | 1 | 0 | 86.84% |
| MDGL250117C00130000 | 2024-05-20 10:29AM EDT | 130.00 | 106.50 | 150.00 | 159.00 | 0.00 | - | 1 | 5 | 83.61% |
| MDGL250117C00135000 | 2024-03-14 12:54PM EDT | 135.00 | 147.00 | 113.00 | 120.10 | 0.00 | - | 1 | 1 | 0.00% |
| MDGL250117C00140000 | 2023-12-06 1:05PM EDT | 140.00 | 123.10 | 100.90 | 107.10 | 0.00 | - | 2 | 5 | 0.00% |
| MDGL250117C00145000 | 2024-03-01 2:01PM EDT | 145.00 | 128.90 | 132.20 | 139.90 | 0.00 | - | 3 | 3 | 60.76% |
| MDGL250117C00150000 | 2024-02-06 2:37PM EDT | 150.00 | 75.45 | 125.00 | 132.70 | 0.00 | - | 1 | 15 | 64.45% |
| MDGL250117C00155000 | 2024-02-09 10:30AM EDT | 155.00 | 60.00 | 125.00 | 135.00 | 0.00 | - | 1 | 15 | 68.96% |
| MDGL250117C00160000 | 2024-05-22 10:05AM EDT | 160.00 | 93.80 | 125.00 | 132.60 | 0.00 | - | 2 | 905 | 76.15% |
| MDGL250117C00165000 | 2024-03-13 10:57AM EDT | 165.00 | 134.35 | 96.00 | 103.30 | 0.00 | - | 1 | 13 | 0.00% |
| MDGL250117C00170000 | 2024-06-04 1:11PM EDT | 170.00 | 95.20 | 116.00 | 125.90 | 0.00 | - | 2 | 6 | 74.79% |
| MDGL250117C00175000 | 2024-03-15 1:58PM EDT | 175.00 | 130.60 | 84.00 | 92.20 | 0.00 | - | 1 | 3 | 0.00% |
| MDGL250117C00180000 | 2024-04-23 1:25PM EDT | 180.00 | 69.91 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| MDGL250117C00185000 | 2024-03-15 12:51PM EDT | 185.00 | 119.80 | 78.00 | 85.90 | 0.00 | - | 2 | 102 | 0.00% |
| MDGL250117C00190000 | 2024-05-21 2:33PM EDT | 190.00 | 69.50 | 101.10 | 108.80 | 0.00 | - | 1 | 24 | 70.30% |
| MDGL250117C00195000 | 2024-05-21 2:33PM EDT | 195.00 | 66.60 | 97.50 | 105.10 | 0.00 | - | 1 | 25 | 69.65% |
| MDGL250117C00200000 | 2024-06-12 11:55AM EDT | 200.00 | 105.50 | 94.00 | 101.80 | 0.00 | - | 2 | 70 | 69.33% |
| MDGL250117C00210000 | 2024-06-11 3:59PM EDT | 210.00 | 103.00 | 87.00 | 94.90 | 0.00 | - | 9 | 632 | 68.11% |
| MDGL250117C00220000 | 2024-06-12 2:09PM EDT | 220.00 | 86.00 | 80.70 | 88.00 | 0.00 | - | 3 | 13 | 67.04% |
| MDGL250117C00230000 | 2024-06-11 12:32PM EDT | 230.00 | 76.30 | 74.00 | 81.80 | 0.00 | - | 1 | 32 | 65.82% |
| MDGL250117C00240000 | 2024-06-11 10:40AM EDT | 240.00 | 69.30 | 68.00 | 75.90 | 0.00 | - | 2 | 80 | 64.94% |
| MDGL250117C00250000 | 2024-06-13 11:10AM EDT | 250.00 | 71.00 | 63.00 | 70.30 | 0.00 | - | 2 | 95 | 64.55% |
| MDGL250117C00260000 | 2024-06-11 11:26AM EDT | 260.00 | 59.18 | 57.50 | 65.20 | 0.00 | - | 4 | 67 | 63.79% |
| MDGL250117C00270000 | 2024-05-28 2:25PM EDT | 270.00 | 28.00 | 52.00 | 60.30 | 0.00 | - | 7 | 68 | 62.81% |
| MDGL250117C00280000 | 2024-06-12 10:40AM EDT | 280.00 | 59.53 | 48.00 | 55.30 | 0.00 | - | 1 | 66 | 62.35% |
| MDGL250117C00290000 | 2024-06-12 9:43AM EDT | 290.00 | 56.00 | 44.40 | 51.20 | 0.00 | - | 1 | 41 | 62.34% |
| MDGL250117C00300000 | 2024-06-14 12:18PM EDT | 300.00 | 43.70 | 39.60 | 47.00 | -7.80 | -15.15% | 3 | 343 | 61.25% |
| MDGL250117C00310000 | 2024-06-11 3:47PM EDT | 310.00 | 48.49 | 37.00 | 43.20 | 0.00 | - | 5 | 25 | 61.38% |
| MDGL250117C00320000 | 2024-06-12 9:44AM EDT | 320.00 | 42.00 | 33.00 | 39.40 | 0.00 | - | 1 | 53 | 60.41% |
| MDGL250117C00330000 | 2024-06-11 11:42AM EDT | 330.00 | 31.50 | 30.00 | 36.50 | 0.00 | - | 1 | 18 | 60.28% |
| MDGL250117C00340000 | 2024-06-06 10:30AM EDT | 340.00 | 10.10 | 27.00 | 33.50 | 0.00 | - | 1 | 15 | 59.82% |
| MDGL250117C00350000 | 2024-06-11 3:58PM EDT | 350.00 | 32.00 | 24.00 | 30.60 | 0.00 | - | 11 | 53 | 59.17% |
| MDGL250117C00360000 | 2024-06-07 11:01AM EDT | 360.00 | 10.40 | 21.30 | 27.80 | 0.00 | - | 1 | 10 | 58.50% |
| MDGL250117C00370000 | 2024-05-30 9:30AM EDT | 370.00 | 9.10 | 19.10 | 26.20 | 0.00 | - | 2 | 7 | 58.66% |
| MDGL250117C00380000 | 2024-06-14 11:15AM EDT | 380.00 | 19.00 | 17.10 | 23.70 | +2.00 | +11.76% | 1 | 31 | 58.15% |
| MDGL250117C00390000 | 2024-04-18 10:09AM EDT | 390.00 | 11.03 | 3.20 | 9.50 | 0.00 | - | 2 | 4 | 44.63% |
| MDGL250117C00400000 | 2024-06-13 3:28PM EDT | 400.00 | 18.00 | 13.30 | 20.10 | 0.00 | - | 1 | 87 | 57.53% |
| MDGL250117C00410000 | 2024-06-11 10:15AM EDT | 410.00 | 11.35 | 11.10 | 18.70 | 0.00 | - | 1 | 9 | 56.96% |
| MDGL250117C00420000 | 2024-06-11 2:29PM EDT | 420.00 | 15.00 | 10.40 | 17.60 | 0.00 | - | 1 | 12 | 57.54% |
| MDGL250117C00430000 | 2024-06-14 3:47PM EDT | 430.00 | 11.52 | 10.00 | 11.80 | +7.42 | +180.98% | 12 | 787 | 54.43% |
| MDGL250117C00440000 | 2024-06-11 3:03PM EDT | 440.00 | 13.00 | 8.10 | 14.80 | 0.00 | - | 88 | 1,703 | 57.07% |
| MDGL250117C00450000 | 2024-06-11 2:30PM EDT | 450.00 | 12.00 | 7.00 | 13.80 | 0.00 | - | 9 | 822 | 56.94% |
| MDGL250117C00460000 | 2024-06-11 2:07PM EDT | 460.00 | 7.70 | 7.10 | 12.90 | -2.30 | -23.00% | 1 | 2,112 | 57.82% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDGL250117P00065000 | 2024-06-05 9:47AM EDT | 65.00 | 0.60 | 0.00 | 0.55 | 0.00 | - | 4 | 146 | 81.20% |
| MDGL250117P00070000 | 2024-06-11 12:53PM EDT | 70.00 | 0.35 | 0.00 | 2.40 | 0.00 | - | 1 | 119 | 96.29% |
| MDGL250117P00075000 | 2024-06-06 9:30AM EDT | 75.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 2 | 43 | 104.71% |
| MDGL250117P00080000 | 2024-05-28 9:30AM EDT | 80.00 | 0.95 | 0.00 | 4.70 | 0.00 | - | 1 | 35 | 99.38% |
| MDGL250117P00085000 | 2024-05-24 9:30AM EDT | 85.00 | 1.20 | 0.00 | 4.70 | 0.00 | - | 1 | 28 | 94.82% |
| MDGL250117P00090000 | 2024-06-06 9:30AM EDT | 90.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 1 | 28 | 90.95% |
| MDGL250117P00095000 | 2024-05-31 9:30AM EDT | 95.00 | 1.70 | 0.15 | 5.40 | 0.00 | - | 1 | 12 | 89.69% |
| MDGL250117P00100000 | 2024-05-22 9:30AM EDT | 100.00 | 1.80 | 1.00 | 3.30 | 0.00 | - | 1 | 78 | 81.20% |
| MDGL250117P00105000 | 2024-05-22 9:30AM EDT | 105.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 79.49% |
| MDGL250117P00110000 | 2024-04-30 2:21PM EDT | 110.00 | 5.29 | 0.20 | 5.60 | 0.00 | - | 2 | 18 | 79.28% |
| MDGL250117P00115000 | 2024-04-17 9:30AM EDT | 115.00 | 5.00 | 0.80 | 6.00 | 0.00 | - | - | 2 | 78.75% |
| MDGL250117P00120000 | 2024-04-17 9:30AM EDT | 120.00 | 5.70 | 1.35 | 6.60 | 0.00 | - | 1 | 4 | 78.33% |
| MDGL250117P00125000 | 2024-06-11 1:40PM EDT | 125.00 | 1.95 | 0.05 | 6.90 | 0.00 | - | 1 | 14 | 72.56% |
| MDGL250117P00130000 | 2023-10-16 12:17PM EDT | 130.00 | 34.10 | 27.00 | 33.00 | 0.00 | - | - | 2 | 148.24% |
| MDGL250117P00135000 | 2024-05-16 12:24PM EDT | 135.00 | 7.35 | 0.05 | 7.60 | 0.00 | - | 2 | 6 | 68.10% |
| MDGL250117P00140000 | 2024-06-07 11:29AM EDT | 140.00 | 5.70 | 0.35 | 8.00 | 0.00 | - | 4 | 107 | 66.66% |
| MDGL250117P00145000 | 2024-03-15 12:22PM EDT | 145.00 | 10.00 | 7.80 | 12.60 | 0.00 | - | 2 | 126 | 83.58% |
| MDGL250117P00150000 | 2024-06-05 9:40AM EDT | 150.00 | 11.00 | 0.75 | 9.00 | 0.00 | - | 1 | 860 | 63.64% |
| MDGL250117P00155000 | 2024-06-12 11:37AM EDT | 155.00 | 4.78 | 1.70 | 9.40 | 0.00 | - | 10 | 14 | 63.17% |
| MDGL250117P00160000 | 2024-06-12 11:37AM EDT | 160.00 | 5.18 | 2.35 | 10.10 | 0.00 | - | 10 | 650 | 62.51% |
| MDGL250117P00165000 | 2024-05-06 11:47AM EDT | 165.00 | 12.80 | 9.50 | 14.10 | 0.00 | - | 10 | 24 | 74.40% |
| MDGL250117P00170000 | 2024-06-06 1:21PM EDT | 170.00 | 11.50 | 6.00 | 11.30 | 0.00 | - | 1 | 201 | 63.60% |
| MDGL250117P00175000 | 2024-04-26 1:22PM EDT | 175.00 | 26.40 | 13.60 | 18.90 | 0.00 | - | 9 | 65 | 77.79% |
| MDGL250117P00180000 | 2024-04-26 3:48PM EDT | 180.00 | 28.70 | 15.20 | 20.30 | 0.00 | - | 2 | 28 | 77.52% |
| MDGL250117P00185000 | 2023-11-21 2:22PM EDT | 185.00 | 50.25 | 29.80 | 38.60 | 0.00 | - | - | 112 | 104.29% |
| MDGL250117P00190000 | 2024-06-05 10:56AM EDT | 190.00 | 20.43 | 7.50 | 15.40 | 0.00 | - | 5 | 69 | 58.72% |
| MDGL250117P00195000 | 2024-04-24 3:03PM EDT | 195.00 | 31.40 | 20.80 | 25.90 | 0.00 | - | 1 | 160 | 77.89% |
| MDGL250117P00200000 | 2024-06-11 3:53PM EDT | 200.00 | 14.00 | 10.50 | 17.70 | +1.70 | +13.82% | 2 | 432 | 58.27% |
| MDGL250117P00210000 | 2024-06-05 12:49PM EDT | 210.00 | 28.20 | 13.30 | 20.30 | 0.00 | - | 1 | 17 | 57.34% |
| MDGL250117P00220000 | 2024-06-05 3:07PM EDT | 220.00 | 31.10 | 16.30 | 23.60 | 0.00 | - | 1 | 19 | 56.64% |
| MDGL250117P00230000 | 2024-06-11 2:41PM EDT | 230.00 | 21.00 | 20.10 | 26.80 | 0.00 | - | 1 | 161 | 55.98% |
| MDGL250117P00240000 | 2024-06-13 3:28PM EDT | 240.00 | 27.40 | 24.20 | 30.80 | 0.00 | - | 1 | 26 | 55.61% |
| MDGL250117P00250000 | 2024-06-14 12:57PM EDT | 250.00 | 33.05 | 28.00 | 34.60 | +5.05 | +18.04% | 3 | 591 | 54.45% |
| MDGL250117P00260000 | 2024-06-11 12:40PM EDT | 260.00 | 33.20 | 32.20 | 39.40 | 0.00 | - | 1 | 136 | 53.79% |
| MDGL250117P00270000 | 2024-06-06 10:23AM EDT | 270.00 | 65.00 | 37.00 | 44.10 | 0.00 | - | 5 | 95 | 53.03% |
| MDGL250117P00280000 | 2024-06-12 3:45PM EDT | 280.00 | 45.40 | 42.00 | 49.30 | 0.00 | - | 1 | 3 | 52.30% |
| MDGL250117P00290000 | 2024-06-11 3:46PM EDT | 290.00 | 46.90 | 47.50 | 55.00 | 0.00 | - | 81 | 74 | 51.77% |
| MDGL250117P00300000 | 2024-04-26 1:14PM EDT | 300.00 | 112.65 | 80.40 | 87.60 | 0.00 | - | 1 | 2 | 82.95% |
| MDGL250117P00310000 | 2023-05-11 11:16AM EDT | 310.00 | 82.00 | 85.00 | 95.00 | 0.00 | - | 1 | 1 | 82.01% |
| MDGL250117P00320000 | 2024-04-26 3:56PM EDT | 320.00 | 129.50 | 96.70 | 103.90 | 0.00 | - | 48 | 43 | 85.94% |
| MDGL250117P00330000 | 2022-12-20 10:30AM EDT | 330.00 | 134.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MDGL250117P00340000 | 2022-12-20 10:30AM EDT | 340.00 | 147.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MDGL250117P00350000 | 2024-06-11 1:25PM EDT | 350.00 | 80.30 | 87.10 | 95.00 | 0.00 | - | 1 | 1 | 53.37% |
| MDGL250117P00360000 | 2024-04-19 3:38PM EDT | 360.00 | 150.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MDGL250117P00400000 | 2024-04-12 11:33AM EDT | 400.00 | 164.00 | 189.70 | 199.00 | 0.00 | - | 2 | 0 | 124.87% |
| MDGL250117P00420000 | 2024-04-15 9:54AM EDT | 420.00 | 186.17 | 198.90 | 208.00 | 0.00 | - | 1 | 0 | 116.48% |
| MDGL250117P00430000 | 2024-04-05 12:07PM EDT | 430.00 | 188.40 | 196.20 | 205.00 | 0.00 | - | 2 | 0 | 103.42% |
| MDGL250117P00440000 | 2023-01-04 1:04PM EDT | 440.00 | 188.40 | 167.00 | 172.00 | 0.00 | - | - | 2 | 53.93% |
| MDGL250117P00450000 | 2024-05-16 3:47PM EDT | 450.00 | 233.50 | 171.00 | 180.00 | 0.00 | - | 50 | 0 | 51.83% |
| MDGL250117P00460000 | 2024-05-16 3:47PM EDT | 460.00 | 243.50 | 180.00 | 188.90 | 0.00 | - | 50 | 136 | 51.10% |
© 2024 Yahoo. All rights reserved.