Madrigal Pharmaceuticals, Inc. (MDGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 194.00 | 0.00 | - | - | 0 | 65.00 | 0.10 | 0.00 | - | 3 | 35 |
| - | - | - | - | - | 70.00 | 0.05 | 0.00 | - | 4 | 35 |
| - | - | - | - | - | 75.00 | 2.50 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 85.00 | 0.60 | 0.00 | - | 1 | 4 |
| 109.00 | 0.00 | - | 1 | 1 | 90.00 | 4.30 | 0.00 | - | 1 | 101 |
| - | - | - | - | - | 95.00 | 2.65 | 0.00 | - | - | 2 |
| - | - | - | - | - | 100.00 | 0.70 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 105.00 | 10.00 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 110.00 | 12.90 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 115.00 | 1.21 | 0.00 | - | 17 | 67 |
| 100.58 | 0.00 | - | 2 | 0 | 120.00 | 0.44 | 0.00 | - | 1 | 61 |
| 93.50 | 0.00 | - | 1 | 49 | 125.00 | 14.33 | 0.00 | - | 3 | 21 |
| - | - | - | - | - | 130.00 | 0.80 | 0.00 | - | 28 | 34 |
| 113.50 | 0.00 | - | 4 | 3 | 135.00 | 1.65 | 0.00 | - | 6 | 80 |
| 141.90 | 0.00 | - | 6 | 6 | 140.00 | 16.60 | 0.00 | - | 10 | 30 |
| 130.90 | 0.00 | - | 1 | 3 | 145.00 | 0.85 | 0.00 | - | 20 | 12 |
| 114.40 | 0.00 | - | 1 | 3 | 150.00 | 2.17 | 0.00 | - | 10 | 20 |
| 39.00 | 0.00 | - | 1 | 7 | 155.00 | 2.25 | 0.00 | - | 30 | 9 |
| 56.00 | 0.00 | - | 5 | 50 | 160.00 | 0.80 | 0.00 | - | 6 | 7 |
| 85.76 | 0.00 | - | 1 | 112 | 165.00 | 1.70 | 0.00 | - | 1 | 90 |
| 56.00 | 0.00 | - | 1 | 32 | 170.00 | 1.70 | 0.00 | - | 1 | 8 |
| 75.91 | 0.00 | - | 1 | 10 | 175.00 | 1.00 | 0.00 | - | 25 | 29 |
| 39.30 | 0.00 | - | 15 | 38 | 180.00 | 0.55 | 0.00 | - | 1 | 34 |
| 38.90 | 0.00 | - | 1 | 33 | 185.00 | 1.70 | 0.00 | - | 3 | 6 |
| 87.00 | 0.00 | - | 2 | 8 | 190.00 | 0.71 | 0.00 | - | 2 | 132 |
| 57.00 | 0.00 | - | 20 | 130 | 195.00 | 0.20 | 0.00 | - | 23 | 160 |
| 86.60 | 0.00 | - | 5 | 85 | 200.00 | 0.15 | 0.00 | - | 7 | 2,055 |
| 68.00 | 0.00 | - | 2 | 53 | 210.00 | 0.78 | 0.00 | - | 2 | 313 |
| 69.70 | 0.00 | - | 1 | 251 | 220.00 | 0.50 | 0.00 | - | 7 | 139 |
| 18.63 | 0.00 | - | 2 | 158 | 230.00 | 0.40 | 0.00 | - | 2 | 129 |
| 40.92 | 0.00 | - | 3 | 144 | 240.00 | 0.70 | 0.00 | - | 4 | 88 |
| 31.50 | 0.00 | - | 6 | 314 | 250.00 | 0.55 | 0.00 | - | 1 | 256 |
| 19.23 | 0.00 | - | 54 | 385 | 260.00 | 0.70 | 0.00 | - | 2 | 62 |
| 11.75 | 0.00 | - | 2 | 237 | 270.00 | 2.00 | 0.00 | - | 1 | 92 |
| 7.00 | 0.00 | - | 4 | 207 | 280.00 | 8.00 | 0.00 | - | 1 | 115 |
| 2.00 | 0.00 | - | 37 | 398 | 290.00 | 15.50 | 0.00 | - | 2 | 24 |
| 1.98 | 0.00 | - | 68 | 837 | 300.00 | 22.00 | 0.00 | - | 1 | 46 |
| 0.80 | 0.00 | - | 3 | 847 | 310.00 | - | - | - | - | - |
| 0.59 | 0.00 | - | 9 | 99 | 320.00 | 38.04 | 0.00 | - | 2 | 2 |
| 0.21 | 0.00 | - | 2 | 535 | 330.00 | 107.20 | 0.00 | - | - | 2 |
| 0.70 | 0.00 | - | 12 | 1,055 | 340.00 | 50.00 | 0.00 | - | - | 1 |
| 0.90 | 0.00 | - | 19 | 263 | 350.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 552 | 360.00 | - | - | - | - | - |
| 2.21 | 0.00 | - | 2 | 11 | 370.00 | 155.35 | 0.00 | - | 1 | 0 |
| 0.20 | 0.00 | - | 10 | 10 | 380.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 3 | 305 | 400.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 42 | 40 | 410.00 | 125.90 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.