UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.74 -0.89 (-1.08%) GOLD FUTURES
2,305.40 -52.30 (-2.22%) DOW
37,995.06 -391.03 (-1.02%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
Madrigal Pharmaceuticals, Inc. (MDGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:31PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDGL240517C00130000 | 2024-04-11 10:35AM EDT | 130.00 | 115.74 | 69.20 | 77.80 | 0.00 | - | - | 1 | 100.39% |
| MDGL240517C00190000 | 2024-04-29 3:35PM EDT | 190.00 | 18.00 | 16.40 | 20.50 | 0.00 | - | 16 | 55 | 60.74% |
| MDGL240517C00195000 | 2024-04-26 3:24PM EDT | 195.00 | 15.40 | 13.20 | 17.80 | +2.90 | +23.20% | 1 | 5 | 61.94% |
| MDGL240517C00200000 | 2024-04-30 11:54AM EDT | 200.00 | 11.50 | 10.70 | 14.40 | -0.50 | -4.17% | 49 | 109 | 60.95% |
| MDGL240517C00210000 | 2024-04-30 11:52AM EDT | 210.00 | 5.50 | 6.00 | 9.30 | -1.40 | -20.29% | 4 | 188 | 58.56% |
| MDGL240517C00220000 | 2024-04-30 12:33PM EDT | 220.00 | 4.65 | 1.70 | 5.90 | +0.73 | +18.62% | 8 | 67 | 53.64% |
| MDGL240517C00230000 | 2024-04-30 1:09PM EDT | 230.00 | 3.00 | 2.25 | 3.40 | +0.50 | +20.00% | 1 | 421 | 60.73% |
| MDGL240517C00240000 | 2024-04-29 2:17PM EDT | 240.00 | 1.50 | 0.75 | 2.20 | 0.00 | - | 3 | 23 | 59.85% |
| MDGL240517C00250000 | 2024-04-29 2:26PM EDT | 250.00 | 1.30 | 0.80 | 1.75 | +0.45 | +52.94% | 1 | 310 | 67.38% |
| MDGL240517C00260000 | 2024-04-30 12:55PM EDT | 260.00 | 0.75 | 0.30 | 1.05 | +0.15 | +25.00% | 5 | 103 | 66.65% |
| MDGL240517C00270000 | 2024-04-26 11:35AM EDT | 270.00 | 0.39 | 0.15 | 1.55 | 0.00 | - | 4 | 70 | 77.93% |
| MDGL240517C00280000 | 2024-04-26 12:19PM EDT | 280.00 | 0.54 | 0.45 | 1.45 | 0.00 | - | 6 | 24 | 87.45% |
| MDGL240517C00290000 | 2024-04-19 11:10AM EDT | 290.00 | 0.90 | 0.00 | 4.60 | 0.00 | - | 13 | 136 | 115.04% |
| MDGL240517C00300000 | 2024-04-29 1:33PM EDT | 300.00 | 0.40 | 0.20 | 0.65 | 0.00 | - | 4 | 118 | 88.33% |
| MDGL240517C00310000 | 2024-04-29 11:38AM EDT | 310.00 | 0.20 | 0.20 | 1.00 | 0.00 | - | 15 | 273 | 99.71% |
| MDGL240517C00320000 | 2024-04-25 3:50PM EDT | 320.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 1 | 11 | 115.53% |
| MDGL240517C00330000 | 2024-04-18 10:37AM EDT | 330.00 | 0.75 | 0.00 | 1.60 | 0.00 | - | 2 | 37 | 116.85% |
| MDGL240517C00340000 | 2024-04-22 10:43AM EDT | 340.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 15 | 16 | 91.99% |
| MDGL240517C00350000 | 2024-04-26 10:52AM EDT | 350.00 | 0.05 | 0.00 | 4.50 | 0.00 | - | 21 | 113 | 155.54% |
| MDGL240517C00360000 | 2024-04-19 10:47AM EDT | 360.00 | 0.90 | 0.00 | 1.15 | 0.00 | - | 1 | 10 | 126.27% |
| MDGL240517C00380000 | 2024-03-28 12:55PM EDT | 380.00 | 1.81 | 0.00 | 1.20 | 0.00 | - | 1 | 2 | 136.72% |
| MDGL240517C00390000 | 2024-03-18 3:41PM EDT | 390.00 | 6.20 | 0.00 | 4.00 | 0.00 | - | 1 | 7 | 173.61% |
| MDGL240517C00400000 | 2024-04-22 11:55AM EDT | 400.00 | 0.15 | 0.00 | 1.15 | 0.00 | - | 2 | 9 | 144.73% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDGL240517P00120000 | 2024-04-19 12:24PM EDT | 120.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 1 | 3 | 129.00% |
| MDGL240517P00140000 | 2024-04-26 10:08AM EDT | 140.00 | 0.75 | 0.00 | 1.40 | 0.00 | - | 6 | 12 | 99.46% |
| MDGL240517P00150000 | 2024-04-29 12:04PM EDT | 150.00 | 0.70 | 0.00 | 1.15 | 0.00 | - | 15 | 50 | 80.57% |
| MDGL240517P00155000 | 2024-04-29 9:34AM EDT | 155.00 | 1.00 | 0.00 | 2.65 | 0.00 | - | 1 | 3 | 88.28% |
| MDGL240517P00160000 | 2024-04-26 11:58AM EDT | 160.00 | 1.60 | 0.00 | 2.40 | 0.00 | - | 1 | 6 | 78.10% |
| MDGL240517P00165000 | 2024-04-25 12:44PM EDT | 165.00 | 1.80 | 0.35 | 1.20 | 0.00 | - | 2 | 5 | 63.09% |
| MDGL240517P00170000 | 2024-04-25 11:45AM EDT | 170.00 | 3.10 | 0.85 | 1.80 | 0.00 | - | 23 | 39 | 64.06% |
| MDGL240517P00175000 | 2024-04-26 10:48AM EDT | 175.00 | 4.00 | 1.40 | 2.55 | 0.00 | - | 1 | 15 | 63.53% |
| MDGL240517P00180000 | 2024-04-29 2:35PM EDT | 180.00 | 2.10 | 2.10 | 3.50 | -1.69 | -44.59% | 1 | 17 | 62.55% |
| MDGL240517P00185000 | 2024-04-26 2:30PM EDT | 185.00 | 7.00 | 2.30 | 4.70 | 0.00 | - | 1 | 0 | 58.79% |
| MDGL240517P00190000 | 2024-04-29 2:59PM EDT | 190.00 | 6.20 | 3.60 | 6.80 | 0.00 | - | 162 | 164 | 60.39% |
| MDGL240517P00195000 | 2024-04-30 11:25AM EDT | 195.00 | 7.80 | 5.10 | 8.70 | -3.00 | -27.78% | 50 | 98 | 59.53% |
| MDGL240517P00200000 | 2024-04-30 11:57AM EDT | 200.00 | 8.65 | 7.70 | 10.20 | -1.55 | -15.20% | 5 | 87 | 58.67% |
| MDGL240517P00210000 | 2024-04-29 3:36PM EDT | 210.00 | 15.30 | 13.10 | 16.30 | 0.00 | - | 2 | 55 | 59.95% |
| MDGL240517P00220000 | 2024-04-24 1:46PM EDT | 220.00 | 17.00 | 19.80 | 24.50 | 0.00 | - | 3 | 75 | 63.62% |
| MDGL240517P00230000 | 2024-04-26 11:55AM EDT | 230.00 | 39.45 | 27.00 | 33.30 | 0.00 | - | 1 | 122 | 64.78% |
| MDGL240517P00240000 | 2024-04-26 2:54PM EDT | 240.00 | 48.40 | 36.40 | 42.00 | 0.00 | - | 3 | 43 | 69.14% |
| MDGL240517P00250000 | 2024-04-29 12:37PM EDT | 250.00 | 52.40 | 44.80 | 51.40 | 0.00 | - | 1 | 952 | 67.65% |
| MDGL240517P00260000 | 2024-04-29 3:13PM EDT | 260.00 | 59.91 | 55.60 | 60.30 | 0.00 | - | 2 | 62 | 74.63% |
| MDGL240517P00270000 | 2024-04-22 2:59PM EDT | 270.00 | 54.80 | 63.60 | 71.00 | 0.00 | - | 2 | 154 | 70.36% |
| MDGL240517P00280000 | 2024-03-20 2:34PM EDT | 280.00 | 36.70 | 65.20 | 72.00 | 0.00 | - | 1 | 6 | 0.00% |
| MDGL240517P00290000 | 2024-03-21 9:38AM EDT | 290.00 | 38.60 | 74.30 | 83.00 | 0.00 | - | 1 | 1 | 0.00% |
| MDGL240517P00300000 | 2024-04-22 10:22AM EDT | 300.00 | 94.30 | 93.60 | 100.80 | 0.00 | - | 1 | 0 | 87.35% |
| MDGL240517P00330000 | 2024-04-18 10:27AM EDT | 330.00 | 106.13 | 123.00 | 130.20 | 0.00 | - | - | 0 | 157.64% |
| MDGL240517P00340000 | 2024-04-23 10:57AM EDT | 340.00 | 115.00 | 133.00 | 140.60 | 0.00 | - | - | 0 | 168.95% |
| MDGL240517P00350000 | 2024-04-04 1:51PM EDT | 350.00 | 106.00 | 143.00 | 150.00 | 0.00 | - | 5 | 0 | 168.34% |
| MDGL240517P00360000 | 2024-04-17 10:04AM EDT | 360.00 | 130.00 | 153.20 | 160.00 | 0.00 | - | 1 | 0 | 174.44% |
| MDGL240517P00370000 | 2024-04-11 10:35AM EDT | 370.00 | 124.67 | 164.50 | 171.30 | 0.00 | - | - | 0 | 145.65% |
| MDGL240517P00410000 | 2024-04-24 2:55PM EDT | 410.00 | 206.80 | 202.90 | 211.30 | 0.00 | - | - | 0 | 136.13% |
© 2024 Yahoo. All rights reserved.