UK markets open in 4 hours 46 minutes
NIKKEI 225
38,712.67 -234.26 (-0.60%) HANG SENG
19,257.12 +36.50 (+0.19%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,427.30 +1.40 (+0.06%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,186.87 -603.23 (-1.08%)
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 | 165.53% |
| 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 | 114.40 | 122.60 | 0.00 | - | 1 | 49 | 128.91% |
| MDGL240621C00135000 | 2024-05-08 9:51AM EDT | 135.00 | 76.50 | 104.40 | 113.00 | 0.00 | - | 1 | 8 | 119.87% |
| MDGL240621C00140000 | 2024-03-06 11:14AM EDT | 140.00 | 141.90 | 102.60 | 110.20 | 0.00 | - | 6 | 6 | 149.54% |
| MDGL240621C00145000 | 2024-05-13 10:50AM EDT | 145.00 | 71.00 | 93.10 | 103.00 | 0.00 | - | 5 | 4 | 92.92% |
| 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 | 84.60 | 92.00 | 0.00 | - | 1 | 7 | 87.99% |
| MDGL240621C00160000 | 2024-05-16 2:22PM EDT | 160.00 | 56.00 | 79.70 | 88.00 | 0.00 | - | 5 | 50 | 91.87% |
| MDGL240621C00165000 | 2024-05-20 10:02AM EDT | 165.00 | 61.00 | 74.80 | 82.60 | 0.00 | - | 10 | 112 | 84.03% |
| MDGL240621C00170000 | 2024-05-20 10:02AM EDT | 170.00 | 56.00 | 70.00 | 77.70 | 0.00 | - | 1 | 32 | 80.66% |
| MDGL240621C00175000 | 2024-05-21 1:50PM EDT | 175.00 | 60.00 | 65.00 | 71.90 | +4.00 | +7.14% | 1 | 12 | 69.75% |
| MDGL240621C00180000 | 2024-05-08 10:08AM EDT | 180.00 | 34.46 | 60.20 | 68.10 | 0.00 | - | 20 | 38 | 73.41% |
| MDGL240621C00185000 | 2024-05-13 9:53AM EDT | 185.00 | 31.30 | 55.50 | 63.70 | 0.00 | - | 1 | 33 | 72.45% |
| MDGL240621C00190000 | 2024-05-10 10:54AM EDT | 190.00 | 23.40 | 51.00 | 58.60 | 0.00 | - | 4 | 9 | 68.65% |
| MDGL240621C00195000 | 2024-05-10 10:15AM EDT | 195.00 | 20.40 | 46.20 | 54.00 | 0.00 | - | 2 | 120 | 65.47% |
| MDGL240621C00200000 | 2024-05-20 3:59PM EDT | 200.00 | 34.00 | 41.80 | 49.50 | 0.00 | - | 10 | 83 | 63.70% |
| MDGL240621C00210000 | 2024-05-21 3:21PM EDT | 210.00 | 30.99 | 33.20 | 38.00 | +5.99 | +23.96% | 2 | 45 | 51.87% |
| MDGL240621C00220000 | 2024-05-21 3:11PM EDT | 220.00 | 25.00 | 26.50 | 31.90 | +3.50 | +16.28% | 8 | 126 | 57.45% |
| MDGL240621C00230000 | 2024-05-21 3:55PM EDT | 230.00 | 21.50 | 20.40 | 24.20 | +6.50 | +43.33% | 57 | 71 | 55.59% |
| MDGL240621C00240000 | 2024-05-21 3:52PM EDT | 240.00 | 13.80 | 14.20 | 19.10 | +2.30 | +20.00% | 26 | 123 | 54.86% |
| MDGL240621C00250000 | 2024-05-21 3:59PM EDT | 250.00 | 12.11 | 10.10 | 13.70 | +4.21 | +53.29% | 83 | 157 | 53.72% |
| MDGL240621C00260000 | 2024-05-21 3:28PM EDT | 260.00 | 9.10 | 6.60 | 10.30 | +3.70 | +68.52% | 38 | 460 | 53.73% |
| MDGL240621C00270000 | 2024-05-21 3:57PM EDT | 270.00 | 5.60 | 4.30 | 7.50 | +2.10 | +60.00% | 36 | 181 | 53.94% |
| MDGL240621C00280000 | 2024-05-20 3:15PM EDT | 280.00 | 4.40 | 2.15 | 5.50 | +1.77 | +67.30% | 3 | 56 | 53.08% |
| MDGL240621C00290000 | 2024-05-21 3:15PM EDT | 290.00 | 2.30 | 1.15 | 3.70 | +0.60 | +35.29% | 6 | 144 | 52.54% |
| MDGL240621C00300000 | 2024-05-21 3:56PM EDT | 300.00 | 1.67 | 1.35 | 3.10 | +0.17 | +11.33% | 3 | 414 | 57.76% |
| MDGL240621C00310000 | 2024-05-20 1:37PM EDT | 310.00 | 1.10 | 0.00 | 1.75 | 0.00 | - | 1 | 707 | 51.49% |
| MDGL240621C00320000 | 2024-05-20 3:27PM EDT | 320.00 | 1.14 | 0.00 | 4.80 | 0.00 | - | 2 | 71 | 71.02% |
| MDGL240621C00330000 | 2024-05-20 3:27PM EDT | 330.00 | 0.88 | 0.75 | 1.45 | 0.00 | - | 1 | 520 | 64.23% |
| MDGL240621C00340000 | 2024-05-20 3:26PM EDT | 340.00 | 0.25 | 0.75 | 1.25 | -0.15 | -37.50% | 1 | 2,038 | 67.70% |
| MDGL240621C00350000 | 2024-05-21 3:44PM EDT | 350.00 | 0.40 | 0.00 | 1.90 | +0.10 | +33.33% | 7 | 256 | 71.48% |
| MDGL240621C00360000 | 2024-05-21 3:45PM EDT | 360.00 | 0.40 | 0.00 | 1.70 | +0.15 | +60.00% | 1 | 548 | 74.24% |
| MDGL240621C00370000 | 2024-04-16 9:56AM EDT | 370.00 | 1.50 | 0.00 | 4.60 | 0.00 | - | 10 | 10 | 95.25% |
| MDGL240621C00380000 | 2024-03-14 2:06PM EDT | 380.00 | 14.92 | 0.05 | 5.00 | 0.00 | - | 1 | 0 | 101.71% |
| MDGL240621C00400000 | 2024-04-10 1:01PM EDT | 400.00 | 1.30 | 0.00 | 1.20 | 0.00 | - | 75 | 284 | 84.67% |
| MDGL240621C00410000 | 2024-03-19 10:21AM EDT | 410.00 | 6.55 | 0.00 | 3.60 | 0.00 | - | 2 | 11 | 106.40% |
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 | 0.05 | 0.00 | - | 3 | 35 | 153.13% |
| MDGL240621P00070000 | 2024-04-25 10:39AM EDT | 70.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 4 | 25 | 217.48% |
| 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 | 215.72% |
| 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 | 158.69% |
| MDGL240621P00105000 | 2024-02-12 10:30AM EDT | 105.00 | 10.00 | 1.95 | 6.70 | 0.00 | - | 1 | 6 | 218.41% |
| MDGL240621P00110000 | 2023-11-16 11:15AM EDT | 110.00 | 12.90 | 0.80 | 7.50 | 0.00 | - | 1 | 9 | 205.66% |
| MDGL240621P00115000 | 2024-03-19 3:59PM EDT | 115.00 | 1.21 | 0.00 | 2.00 | 0.00 | - | 17 | 67 | 142.97% |
| MDGL240621P00120000 | 2024-05-20 1:26PM EDT | 120.00 | 0.44 | 0.00 | 0.90 | 0.00 | - | 1 | 61 | 118.60% |
| MDGL240621P00125000 | 2024-02-15 2:54PM EDT | 125.00 | 14.33 | 0.00 | 4.40 | 0.00 | - | 3 | 21 | 151.37% |
| MDGL240621P00130000 | 2024-03-28 3:29PM EDT | 130.00 | 0.80 | 0.15 | 2.25 | 0.00 | - | 28 | 34 | 126.32% |
| MDGL240621P00135000 | 2024-04-25 10:46AM EDT | 135.00 | 1.65 | 0.00 | 1.75 | 0.00 | - | 6 | 80 | 112.70% |
| MDGL240621P00140000 | 2024-02-20 2:22PM EDT | 140.00 | 16.60 | 0.00 | 3.60 | 0.00 | - | 10 | 30 | 123.36% |
| MDGL240621P00145000 | 2024-03-28 11:54AM EDT | 145.00 | 0.85 | 1.80 | 2.85 | 0.00 | - | 20 | 12 | 123.88% |
| MDGL240621P00150000 | 2024-05-17 2:54PM EDT | 150.00 | 2.17 | 0.00 | 4.30 | 0.00 | - | 10 | 20 | 114.92% |
| MDGL240621P00155000 | 2024-04-18 10:41AM EDT | 155.00 | 2.25 | 0.00 | 4.60 | 0.00 | - | 30 | 9 | 110.25% |
| MDGL240621P00160000 | 2024-05-16 10:43AM EDT | 160.00 | 0.80 | 0.00 | 4.50 | 0.00 | - | 6 | 7 | 103.32% |
| MDGL240621P00165000 | 2024-05-10 3:36PM EDT | 165.00 | 1.70 | 0.00 | 0.40 | 0.00 | - | 1 | 90 | 61.43% |
| MDGL240621P00170000 | 2024-05-14 3:01PM EDT | 170.00 | 1.70 | 0.00 | 0.60 | 0.00 | - | 1 | 8 | 60.74% |
| MDGL240621P00175000 | 2024-05-06 2:25PM EDT | 175.00 | 1.40 | 0.00 | 2.50 | 0.00 | - | 1 | 6 | 73.88% |
| MDGL240621P00180000 | 2024-05-21 12:12PM EDT | 180.00 | 0.79 | 0.00 | 2.80 | -0.71 | -47.33% | 3 | 34 | 70.48% |
| MDGL240621P00185000 | 2024-05-20 10:08AM EDT | 185.00 | 1.70 | 0.00 | 3.00 | 0.00 | - | 3 | 6 | 66.36% |
| MDGL240621P00190000 | 2024-05-21 9:32AM EDT | 190.00 | 1.50 | 0.25 | 1.70 | -3.50 | -70.00% | 2 | 127 | 55.23% |
| MDGL240621P00195000 | 2024-05-07 3:34PM EDT | 195.00 | 5.80 | 0.50 | 2.60 | 0.00 | - | 3 | 6 | 56.54% |
| MDGL240621P00200000 | 2024-05-21 3:45PM EDT | 200.00 | 2.10 | 1.55 | 3.00 | -1.00 | -32.26% | 7 | 1,738 | 57.40% |
| MDGL240621P00210000 | 2024-05-21 11:04AM EDT | 210.00 | 5.30 | 1.45 | 5.20 | -0.10 | -1.85% | 10 | 297 | 53.16% |
| MDGL240621P00220000 | 2024-05-21 12:03PM EDT | 220.00 | 8.00 | 3.80 | 7.70 | -2.00 | -20.00% | 2 | 68 | 53.15% |
| MDGL240621P00230000 | 2024-05-21 2:31PM EDT | 230.00 | 11.60 | 6.90 | 10.70 | -2.00 | -14.71% | 20 | 87 | 51.69% |
| MDGL240621P00240000 | 2024-05-20 12:26PM EDT | 240.00 | 18.60 | 10.30 | 13.90 | 0.00 | - | 3 | 73 | 53.94% |
| MDGL240621P00250000 | 2024-05-21 3:13PM EDT | 250.00 | 21.80 | 15.60 | 19.70 | -14.87 | -40.55% | 4 | 203 | 54.76% |
| MDGL240621P00260000 | 2024-05-17 3:32PM EDT | 260.00 | 39.40 | 22.60 | 27.50 | 0.00 | - | 3 | 50 | 50.26% |
| MDGL240621P00270000 | 2024-04-18 10:01AM EDT | 270.00 | 50.04 | 47.70 | 55.20 | 0.00 | - | 1 | 42 | 121.72% |
| MDGL240621P00280000 | 2024-04-18 2:57PM EDT | 280.00 | 62.00 | 56.60 | 64.30 | 0.00 | - | 1 | 84 | 128.88% |
| MDGL240621P00290000 | 2024-03-19 10:30AM EDT | 290.00 | 43.85 | 66.90 | 73.90 | 0.00 | - | 2 | 0 | 138.56% |
| MDGL240621P00300000 | 2024-05-08 3:16PM EDT | 300.00 | 88.30 | 54.60 | 62.60 | 0.00 | - | 12 | 2 | 74.73% |
| MDGL240621P00320000 | 2024-03-15 9:30AM EDT | 320.00 | 59.90 | 81.60 | 89.30 | 0.00 | - | - | 1 | 102.82% |
| 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 | 123.00 | 132.00 | 0.00 | - | 1 | 0 | 112.21% |
| MDGL240621P00410000 | 2024-03-15 9:30AM EDT | 410.00 | 125.90 | 168.00 | 176.90 | 0.00 | - | - | 0 | 133.44% |
© 2024 Yahoo. All rights reserved.