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 | 113.78% |
| MDGL250117C00100000 | 2024-06-20 3:05PM EDT | 100.00 | 171.00 | 175.00 | 182.70 | 0.00 | - | 2 | 45 | 92.25% |
| MDGL250117C00105000 | 2024-06-11 3:51PM EDT | 105.00 | 190.25 | 170.10 | 180.00 | 0.00 | - | 2 | 2 | 94.96% |
| 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 | 152.20 | 162.00 | 0.00 | - | 1 | 0 | 88.32% |
| MDGL250117C00130000 | 2024-05-20 10:29AM EDT | 130.00 | 106.50 | 148.00 | 157.80 | 0.00 | - | 1 | 5 | 87.56% |
| 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 | 70.72% |
| MDGL250117C00150000 | 2024-02-06 2:37PM EDT | 150.00 | 75.45 | 125.00 | 132.70 | 0.00 | - | 1 | 15 | 59.23% |
| MDGL250117C00155000 | 2024-02-09 10:30AM EDT | 155.00 | 60.00 | 125.00 | 135.00 | 0.00 | - | 1 | 15 | 76.67% |
| MDGL250117C00160000 | 2024-05-22 10:05AM EDT | 160.00 | 93.80 | 126.20 | 132.70 | 0.00 | - | 2 | 905 | 84.71% |
| 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 | 113.20 | 122.00 | 0.00 | - | 2 | 6 | 73.50% |
| 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 | 93.00 | 100.20 | 0.00 | - | 1 | 24 | 59.12% |
| MDGL250117C00195000 | 2024-06-26 12:17PM EDT | 195.00 | 99.18 | 98.00 | 104.30 | +32.58 | +48.92% | 1 | 25 | 74.57% |
| MDGL250117C00200000 | 2024-06-24 3:21PM EDT | 200.00 | 104.75 | 92.20 | 99.00 | 0.00 | - | 10 | 69 | 70.29% |
| MDGL250117C00210000 | 2024-06-24 3:00PM EDT | 210.00 | 97.55 | 85.20 | 91.10 | 0.00 | - | 4 | 632 | 68.18% |
| MDGL250117C00220000 | 2024-06-12 2:09PM EDT | 220.00 | 86.00 | 78.70 | 84.90 | 0.00 | - | 3 | 13 | 67.49% |
| MDGL250117C00230000 | 2024-06-24 10:05AM EDT | 230.00 | 80.00 | 72.50 | 78.20 | 0.00 | - | 2 | 32 | 66.22% |
| MDGL250117C00240000 | 2024-06-26 11:00AM EDT | 240.00 | 66.20 | 66.90 | 72.20 | -3.10 | -4.47% | 5 | 80 | 65.50% |
| MDGL250117C00250000 | 2024-06-24 2:53PM EDT | 250.00 | 73.03 | 60.70 | 66.40 | 0.00 | - | 3 | 95 | 64.12% |
| MDGL250117C00260000 | 2024-06-11 11:26AM EDT | 260.00 | 59.18 | 55.60 | 61.20 | 0.00 | - | 4 | 67 | 63.51% |
| MDGL250117C00270000 | 2024-06-21 11:26AM EDT | 270.00 | 56.15 | 50.60 | 56.50 | 0.00 | - | 1 | 71 | 62.92% |
| MDGL250117C00280000 | 2024-06-24 12:18PM EDT | 280.00 | 56.46 | 46.10 | 52.20 | 0.00 | - | 10 | 73 | 62.52% |
| MDGL250117C00290000 | 2024-06-12 9:43AM EDT | 290.00 | 56.00 | 41.80 | 47.80 | 0.00 | - | 1 | 41 | 61.84% |
| MDGL250117C00300000 | 2024-06-24 9:44AM EDT | 300.00 | 42.20 | 37.20 | 44.70 | 0.00 | - | 1 | 346 | 61.43% |
| MDGL250117C00310000 | 2024-06-24 2:34PM EDT | 310.00 | 43.50 | 34.10 | 40.60 | 0.00 | - | 1 | 25 | 61.02% |
| MDGL250117C00320000 | 2024-06-12 9:44AM EDT | 320.00 | 42.00 | 30.50 | 37.80 | 0.00 | - | 1 | 53 | 60.78% |
| MDGL250117C00330000 | 2024-06-26 12:17PM EDT | 330.00 | 31.68 | 28.00 | 34.00 | +0.18 | +0.57% | 1 | 18 | 60.31% |
| MDGL250117C00340000 | 2024-06-06 10:30AM EDT | 340.00 | 10.10 | 24.60 | 32.30 | 0.00 | - | 1 | 15 | 60.31% |
| MDGL250117C00350000 | 2024-06-24 10:59AM EDT | 350.00 | 30.00 | 22.30 | 29.00 | 0.00 | - | 2 | 81 | 59.73% |
| MDGL250117C00360000 | 2024-06-07 11:01AM EDT | 360.00 | 10.40 | 19.50 | 26.30 | 0.00 | - | 1 | 10 | 58.94% |
| MDGL250117C00370000 | 2024-05-30 9:30AM EDT | 370.00 | 9.10 | 17.30 | 24.80 | 0.00 | - | 2 | 7 | 59.08% |
| MDGL250117C00380000 | 2024-06-14 11:15AM EDT | 380.00 | 19.00 | 15.60 | 22.80 | 0.00 | - | 1 | 32 | 59.00% |
| MDGL250117C00390000 | 2024-04-18 10:09AM EDT | 390.00 | 11.03 | 3.20 | 9.50 | 0.00 | - | 2 | 4 | 46.59% |
| MDGL250117C00400000 | 2024-06-13 3:28PM EDT | 400.00 | 18.00 | 12.10 | 19.20 | 0.00 | - | 1 | 87 | 58.39% |
| MDGL250117C00410000 | 2024-06-11 10:15AM EDT | 410.00 | 11.35 | 10.60 | 17.40 | 0.00 | - | 1 | 9 | 57.93% |
| MDGL250117C00420000 | 2024-06-18 3:57PM EDT | 420.00 | 12.80 | 9.80 | 16.10 | 0.00 | - | 2 | 13 | 58.22% |
| MDGL250117C00430000 | 2024-06-25 12:41PM EDT | 430.00 | 13.20 | 8.20 | 12.80 | -0.30 | -2.22% | 11 | 941 | 55.95% |
| MDGL250117C00440000 | 2024-06-24 3:50PM EDT | 440.00 | 12.00 | 7.60 | 11.60 | 0.00 | - | 22 | 1,742 | 56.08% |
| MDGL250117C00450000 | 2024-06-25 2:09PM EDT | 450.00 | 11.00 | 6.90 | 12.40 | -1.00 | -8.33% | 1 | 822 | 57.83% |
| MDGL250117C00460000 | 2024-06-14 10:42AM EDT | 460.00 | 7.70 | 5.00 | 11.70 | 0.00 | - | 1 | 2,112 | 56.94% |
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 | 83.01% |
| MDGL250117P00070000 | 2024-06-11 12:53PM EDT | 70.00 | 0.35 | 0.00 | 1.75 | 0.00 | - | 1 | 119 | 93.26% |
| MDGL250117P00075000 | 2024-06-06 9:30AM EDT | 75.00 | 0.80 | 0.00 | 1.90 | 0.00 | - | 2 | 43 | 89.97% |
| MDGL250117P00080000 | 2024-05-28 9:30AM EDT | 80.00 | 0.95 | 0.00 | 4.40 | 0.00 | - | 1 | 35 | 100.17% |
| MDGL250117P00085000 | 2024-05-24 9:30AM EDT | 85.00 | 1.20 | 0.00 | 4.70 | 0.00 | - | 1 | 28 | 96.88% |
| MDGL250117P00090000 | 2024-06-26 10:44AM EDT | 90.00 | 0.80 | 0.00 | 3.30 | -0.60 | -42.86% | 10 | 28 | 86.13% |
| MDGL250117P00095000 | 2024-05-31 9:30AM EDT | 95.00 | 1.70 | 0.15 | 3.40 | 0.00 | - | 1 | 12 | 83.45% |
| MDGL250117P00100000 | 2024-06-26 10:43AM EDT | 100.00 | 1.05 | 0.00 | 3.00 | -0.75 | -41.67% | 1 | 78 | 77.20% |
| MDGL250117P00105000 | 2024-06-21 9:30AM EDT | 105.00 | 1.85 | 0.00 | 3.50 | 0.00 | - | 2 | 9 | 76.01% |
| MDGL250117P00110000 | 2024-06-21 9:30AM EDT | 110.00 | 1.70 | 0.00 | 4.70 | -0.40 | -19.05% | 10 | 19 | 77.23% |
| MDGL250117P00115000 | 2024-04-17 9:30AM EDT | 115.00 | 5.00 | 0.80 | 6.00 | 0.00 | - | - | 2 | 80.33% |
| MDGL250117P00120000 | 2024-04-17 9:30AM EDT | 120.00 | 5.70 | 1.35 | 6.60 | 0.00 | - | 1 | 4 | 79.88% |
| MDGL250117P00125000 | 2024-06-24 1:36PM EDT | 125.00 | 2.15 | 0.05 | 6.00 | 0.00 | - | 1 | 18 | 71.57% |
| MDGL250117P00130000 | 2023-10-16 12:17PM EDT | 130.00 | 34.10 | 27.00 | 33.00 | 0.00 | - | - | 2 | 151.53% |
| MDGL250117P00135000 | 2024-05-16 12:24PM EDT | 135.00 | 7.35 | 0.05 | 7.60 | 0.00 | - | 2 | 6 | 69.38% |
| MDGL250117P00140000 | 2024-06-07 11:29AM EDT | 140.00 | 5.70 | 0.40 | 5.90 | 0.00 | - | 4 | 107 | 63.25% |
| MDGL250117P00145000 | 2024-03-15 12:22PM EDT | 145.00 | 10.00 | 7.80 | 12.60 | 0.00 | - | 2 | 126 | 85.19% |
| MDGL250117P00150000 | 2024-06-05 9:40AM EDT | 150.00 | 11.00 | 1.80 | 8.00 | 0.00 | - | 1 | 860 | 64.86% |
| MDGL250117P00155000 | 2024-06-12 11:37AM EDT | 155.00 | 4.78 | 2.30 | 8.80 | 0.00 | - | 10 | 14 | 64.26% |
| MDGL250117P00160000 | 2024-06-12 11:37AM EDT | 160.00 | 5.18 | 2.95 | 9.50 | 0.00 | - | 10 | 650 | 63.58% |
| MDGL250117P00165000 | 2024-05-06 11:47AM EDT | 165.00 | 12.80 | 9.50 | 14.10 | 0.00 | - | 10 | 24 | 75.73% |
| MDGL250117P00170000 | 2024-06-20 9:42AM EDT | 170.00 | 8.65 | 6.00 | 10.40 | 0.00 | - | 1 | 202 | 63.48% |
| MDGL250117P00175000 | 2024-04-26 1:22PM EDT | 175.00 | 26.40 | 13.60 | 18.90 | 0.00 | - | 9 | 65 | 79.17% |
| MDGL250117P00180000 | 2024-04-26 3:48PM EDT | 180.00 | 28.70 | 15.20 | 20.30 | 0.00 | - | 2 | 28 | 78.88% |
| MDGL250117P00185000 | 2023-11-21 2:22PM EDT | 185.00 | 50.25 | 29.80 | 38.60 | 0.00 | - | - | 112 | 106.31% |
| MDGL250117P00190000 | 2024-06-21 11:25AM EDT | 190.00 | 11.80 | 10.00 | 13.50 | 0.00 | - | 5 | 74 | 60.22% |
| MDGL250117P00195000 | 2024-04-24 3:03PM EDT | 195.00 | 31.40 | 20.80 | 25.90 | 0.00 | - | 1 | 160 | 79.20% |
| MDGL250117P00200000 | 2024-06-24 9:43AM EDT | 200.00 | 15.00 | 13.50 | 16.60 | 0.00 | - | 1 | 430 | 60.88% |
| MDGL250117P00210000 | 2024-06-18 2:52PM EDT | 210.00 | 17.45 | 14.10 | 19.90 | 0.00 | - | 1 | 18 | 58.44% |
| MDGL250117P00220000 | 2024-06-05 3:07PM EDT | 220.00 | 31.10 | 17.30 | 23.30 | 0.00 | - | 1 | 19 | 57.89% |
| MDGL250117P00230000 | 2024-06-11 2:41PM EDT | 230.00 | 21.00 | 21.60 | 26.60 | 0.00 | - | 1 | 161 | 57.56% |
| MDGL250117P00240000 | 2024-06-21 3:54PM EDT | 240.00 | 27.95 | 24.90 | 30.30 | 0.00 | - | 11 | 18 | 56.31% |
| MDGL250117P00250000 | 2024-06-14 12:57PM EDT | 250.00 | 33.05 | 29.40 | 34.50 | 0.00 | - | 3 | 589 | 55.79% |
| MDGL250117P00260000 | 2024-06-25 3:33PM EDT | 260.00 | 34.70 | 33.70 | 39.10 | +1.50 | +4.52% | 2 | 136 | 54.95% |
| MDGL250117P00270000 | 2024-06-06 10:23AM EDT | 270.00 | 65.00 | 37.90 | 45.50 | 0.00 | - | 5 | 95 | 54.77% |
| MDGL250117P00280000 | 2024-06-25 12:47PM EDT | 280.00 | 43.00 | 43.80 | 50.00 | -2.40 | -5.29% | 2 | 5 | 54.03% |
| MDGL250117P00290000 | 2024-06-11 3:46PM EDT | 290.00 | 46.90 | 48.70 | 55.60 | 0.00 | - | 81 | 74 | 52.96% |
| MDGL250117P00300000 | 2024-04-26 1:14PM EDT | 300.00 | 112.65 | 80.40 | 87.60 | 0.00 | - | 1 | 2 | 83.98% |
| MDGL250117P00310000 | 2023-05-11 11:16AM EDT | 310.00 | 82.00 | 85.00 | 95.00 | 0.00 | - | 1 | 1 | 82.96% |
| MDGL250117P00320000 | 2024-04-26 3:56PM EDT | 320.00 | 129.50 | 96.70 | 103.90 | 0.00 | - | 48 | 43 | 86.97% |
| 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 | 88.30 | 95.80 | 0.00 | - | 1 | 1 | 53.95% |
| 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 | 126.92% |
| MDGL250117P00420000 | 2024-04-15 9:54AM EDT | 420.00 | 186.17 | 198.90 | 208.00 | 0.00 | - | 1 | 0 | 118.19% |
| MDGL250117P00430000 | 2024-04-05 12:07PM EDT | 430.00 | 188.40 | 196.20 | 205.00 | 0.00 | - | 2 | 0 | 104.61% |
| MDGL250117P00440000 | 2023-01-04 1:04PM EDT | 440.00 | 188.40 | 167.00 | 172.00 | 0.00 | - | - | 2 | 51.82% |
| MDGL250117P00450000 | 2024-05-16 3:47PM EDT | 450.00 | 233.50 | 171.00 | 180.00 | 0.00 | - | 50 | 0 | 49.04% |
| MDGL250117P00460000 | 2024-05-16 3:47PM EDT | 460.00 | 243.50 | 180.00 | 188.90 | 0.00 | - | 50 | 136 | 47.75% |
© 2024 Yahoo. All rights reserved.