UK markets open in 2 hours 33 minutes
NIKKEI 225
39,110.78 +493.68 (+1.28%) HANG SENG
18,930.02 -265.58 (-1.38%) CRUDE OIL
77.07 -0.50 (-0.64%) GOLD FUTURES
2,375.10 -17.80 (-0.74%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,517.85 -348.89 (-0.64%)
Madrigal Pharmaceuticals, Inc. (MDGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDGL240621C00065000 | 2024-03-20 3:44PM EDT | 65.00 | 194.00 | 143.20 | 152.70 | 0.00 | - | - | 0 | 0.00% |
| MDGL240621C00090000 | 2023-11-28 12:45PM EDT | 90.00 | 109.00 | 143.50 | 153.00 | 0.00 | - | 1 | 1 | 233.64% |
| MDGL240621C00120000 | 2023-12-08 4:47PM EDT | 120.00 | 100.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDGL240621C00125000 | 2024-05-07 3:41PM EDT | 125.00 | 93.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDGL240621C00135000 | 2024-05-08 9:51AM EDT | 135.00 | 76.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDGL240621C00140000 | 2024-03-06 11:14AM EDT | 140.00 | 141.90 | 102.60 | 110.20 | 0.00 | - | 6 | 6 | 209.09% |
| MDGL240621C00145000 | 2024-05-13 10:50AM EDT | 145.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MDGL240621C00150000 | 2024-03-21 10:01AM EDT | 150.00 | 114.40 | 62.40 | 69.20 | 0.00 | - | 1 | 3 | 0.00% |
| MDGL240621C00155000 | 2024-04-26 10:52AM EDT | 155.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDGL240621C00160000 | 2024-05-16 2:22PM EDT | 160.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MDGL240621C00165000 | 2024-05-20 10:02AM EDT | 165.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MDGL240621C00170000 | 2024-05-20 10:02AM EDT | 170.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDGL240621C00175000 | 2024-05-21 1:50PM EDT | 175.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDGL240621C00180000 | 2024-05-08 10:08AM EDT | 180.00 | 34.46 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MDGL240621C00185000 | 2024-05-13 9:53AM EDT | 185.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDGL240621C00190000 | 2024-05-10 10:54AM EDT | 190.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MDGL240621C00195000 | 2024-05-10 10:15AM EDT | 195.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDGL240621C00200000 | 2024-05-22 3:55PM EDT | 200.00 | 38.00 | 0.00 | 0.00 | +4.00 | +11.76% | 6 | 0 | 0.00% |
| MDGL240621C00210000 | 2024-05-22 10:18AM EDT | 210.00 | 38.00 | 0.00 | 0.00 | +7.01 | +22.62% | 1 | 0 | 0.00% |
| MDGL240621C00220000 | 2024-05-22 3:12PM EDT | 220.00 | 25.25 | 0.00 | 0.00 | +0.25 | +1.00% | 64 | 0 | 0.00% |
| MDGL240621C00230000 | 2024-05-22 1:29PM EDT | 230.00 | 21.90 | 0.00 | 0.00 | +0.40 | +1.86% | 59 | 0 | 0.00% |
| MDGL240621C00240000 | 2024-05-22 3:24PM EDT | 240.00 | 13.43 | 0.00 | 0.00 | -0.37 | -2.68% | 7 | 0 | 1.56% |
| MDGL240621C00250000 | 2024-05-22 3:24PM EDT | 250.00 | 9.43 | 0.00 | 0.00 | -2.68 | -22.13% | 105 | 0 | 6.25% |
| MDGL240621C00260000 | 2024-05-22 3:20PM EDT | 260.00 | 6.15 | 0.00 | 0.00 | -2.95 | -32.42% | 55 | 0 | 6.25% |
| MDGL240621C00270000 | 2024-05-22 3:53PM EDT | 270.00 | 3.80 | 0.00 | 0.00 | -1.80 | -32.14% | 21 | 0 | 12.50% |
| MDGL240621C00280000 | 2024-05-22 12:29PM EDT | 280.00 | 4.00 | 0.00 | 0.00 | -0.40 | -9.09% | 7 | 0 | 12.50% |
| MDGL240621C00290000 | 2024-05-22 3:28PM EDT | 290.00 | 2.15 | 0.00 | 0.00 | -0.15 | -6.52% | 7 | 0 | 12.50% |
| MDGL240621C00300000 | 2024-05-22 3:59PM EDT | 300.00 | 1.38 | 0.00 | 0.00 | -0.29 | -17.37% | 16 | 0 | 12.50% |
| MDGL240621C00310000 | 2024-05-22 10:21AM EDT | 310.00 | 1.75 | 0.00 | 0.00 | +0.65 | +59.09% | 1 | 0 | 25.00% |
| MDGL240621C00320000 | 2024-05-20 3:27PM EDT | 320.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MDGL240621C00330000 | 2024-05-20 3:27PM EDT | 330.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDGL240621C00340000 | 2024-05-22 12:04PM EDT | 340.00 | 1.20 | 0.00 | 0.00 | +0.95 | +380.00% | 1 | 0 | 25.00% |
| MDGL240621C00350000 | 2024-05-21 3:44PM EDT | 350.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MDGL240621C00360000 | 2024-05-21 3:45PM EDT | 360.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDGL240621C00370000 | 2024-05-22 10:25AM EDT | 370.00 | 0.40 | 0.00 | 0.00 | -1.10 | -73.33% | 1 | 0 | 25.00% |
| MDGL240621C00380000 | 2024-03-14 2:06PM EDT | 380.00 | 14.92 | 0.05 | 5.00 | 0.00 | - | 1 | 0 | 109.33% |
| MDGL240621C00400000 | 2024-04-10 1:01PM EDT | 400.00 | 1.30 | 0.00 | 1.20 | 0.00 | - | 75 | 284 | 90.77% |
| MDGL240621C00410000 | 2024-03-19 10:21AM EDT | 410.00 | 6.55 | 0.00 | 3.60 | 0.00 | - | 2 | 11 | 113.67% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDGL240621P00065000 | 2024-05-17 3:44PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MDGL240621P00070000 | 2024-04-25 10:39AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MDGL240621P00075000 | 2024-03-13 9:30AM EDT | 75.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| MDGL240621P00085000 | 2024-04-19 3:40PM EDT | 85.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| MDGL240621P00090000 | 2024-03-14 10:46AM EDT | 90.00 | 4.30 | 0.00 | 4.40 | 0.00 | - | 1 | 101 | 214.50% |
| MDGL240621P00095000 | 2024-01-31 10:30AM EDT | 95.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| MDGL240621P00100000 | 2024-03-26 9:49AM EDT | 100.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 156.98% |
| MDGL240621P00105000 | 2024-02-12 10:30AM EDT | 105.00 | 10.00 | 1.95 | 6.70 | 0.00 | - | 1 | 6 | 216.72% |
| MDGL240621P00110000 | 2023-11-16 11:15AM EDT | 110.00 | 12.90 | 0.80 | 7.50 | 0.00 | - | 1 | 9 | 203.71% |
| MDGL240621P00115000 | 2024-03-19 3:59PM EDT | 115.00 | 1.21 | 0.00 | 2.00 | 0.00 | - | 17 | 67 | 140.72% |
| MDGL240621P00120000 | 2024-05-20 1:26PM EDT | 120.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDGL240621P00125000 | 2024-02-15 2:54PM EDT | 125.00 | 14.33 | 0.00 | 4.40 | 0.00 | - | 3 | 21 | 148.73% |
| MDGL240621P00130000 | 2024-03-28 3:29PM EDT | 130.00 | 0.80 | 0.15 | 2.25 | 0.00 | - | 28 | 34 | 123.61% |
| MDGL240621P00135000 | 2024-04-25 10:46AM EDT | 135.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MDGL240621P00140000 | 2024-02-20 2:22PM EDT | 140.00 | 16.60 | 0.00 | 3.60 | 0.00 | - | 10 | 30 | 120.24% |
| MDGL240621P00145000 | 2024-03-28 11:54AM EDT | 145.00 | 0.85 | 1.80 | 2.85 | 0.00 | - | 20 | 12 | 120.53% |
| MDGL240621P00150000 | 2024-05-17 2:54PM EDT | 150.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MDGL240621P00155000 | 2024-04-18 10:41AM EDT | 155.00 | 2.25 | 0.00 | 4.60 | 0.00 | - | 30 | 9 | 106.57% |
| MDGL240621P00160000 | 2024-05-16 10:43AM EDT | 160.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MDGL240621P00165000 | 2024-05-10 3:36PM EDT | 165.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDGL240621P00170000 | 2024-05-14 3:01PM EDT | 170.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDGL240621P00175000 | 2024-05-06 2:25PM EDT | 175.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDGL240621P00180000 | 2024-05-21 12:15PM EDT | 180.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MDGL240621P00185000 | 2024-05-20 10:08AM EDT | 185.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MDGL240621P00190000 | 2024-05-22 1:23PM EDT | 190.00 | 0.90 | 0.00 | 0.00 | -0.60 | -40.00% | 2 | 0 | 12.50% |
| MDGL240621P00195000 | 2024-05-07 3:34PM EDT | 195.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MDGL240621P00200000 | 2024-05-22 2:29PM EDT | 200.00 | 1.83 | 0.00 | 0.00 | -0.27 | -12.86% | 8 | 0 | 12.50% |
| MDGL240621P00210000 | 2024-05-22 2:29PM EDT | 210.00 | 3.23 | 0.00 | 0.00 | -2.07 | -39.06% | 16 | 0 | 6.25% |
| MDGL240621P00220000 | 2024-05-22 11:53AM EDT | 220.00 | 4.14 | 0.00 | 0.00 | -3.86 | -48.25% | 6 | 0 | 6.25% |
| MDGL240621P00230000 | 2024-05-22 3:27PM EDT | 230.00 | 10.72 | 0.00 | 0.00 | -0.88 | -7.59% | 6 | 0 | 1.56% |
| MDGL240621P00240000 | 2024-05-22 10:22AM EDT | 240.00 | 10.00 | 0.00 | 0.00 | -8.60 | -46.24% | 17 | 0 | 0.00% |
| MDGL240621P00250000 | 2024-05-22 2:44PM EDT | 250.00 | 20.90 | 0.00 | 0.00 | -0.90 | -4.13% | 20 | 0 | 0.00% |
| MDGL240621P00260000 | 2024-05-17 3:32PM EDT | 260.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDGL240621P00270000 | 2024-04-18 10:01AM EDT | 270.00 | 50.04 | 47.70 | 55.20 | 0.00 | - | 1 | 42 | 107.54% |
| MDGL240621P00280000 | 2024-05-22 11:20AM EDT | 280.00 | 38.00 | 0.00 | 0.00 | -24.00 | -38.71% | 5 | 0 | 0.00% |
| MDGL240621P00290000 | 2024-03-19 10:30AM EDT | 290.00 | 43.85 | 66.90 | 73.90 | 0.00 | - | 2 | 0 | 122.80% |
| MDGL240621P00300000 | 2024-05-08 3:16PM EDT | 300.00 | 88.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MDGL240621P00320000 | 2024-03-15 9:30AM EDT | 320.00 | 59.90 | 81.60 | 89.30 | 0.00 | - | - | 1 | 57.03% |
| MDGL240621P00330000 | 2024-02-28 10:30AM EDT | 330.00 | 107.20 | 66.60 | 73.20 | 0.00 | - | - | 2 | 0.00% |
| MDGL240621P00370000 | 2024-05-13 10:40AM EDT | 370.00 | 155.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDGL240621P00410000 | 2024-03-15 9:30AM EDT | 410.00 | 125.90 | 168.00 | 176.90 | 0.00 | - | - | 0 | 115.63% |
© 2024 Yahoo. All rights reserved.