Madrigal Pharmaceuticals, Inc. (MDGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDGL240719C00100000 | 2024-01-17 11:09AM EDT | 100.00 | 146.62 | 133.20 | 140.10 | 0.00 | - | 2 | 2 | 117.53% |
| MDGL240719C00130000 | 2024-05-29 9:32AM EDT | 130.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDGL240719C00150000 | 2024-03-15 9:33AM EDT | 150.00 | 144.70 | 88.70 | 95.70 | 0.00 | - | 1 | 2 | 120.29% |
| MDGL240719C00160000 | 2024-03-11 9:56AM EDT | 160.00 | 116.00 | 87.40 | 93.80 | 0.00 | - | 1 | 5 | 151.76% |
| MDGL240719C00170000 | 2024-05-21 3:52PM EDT | 170.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDGL240719C00175000 | 2024-03-28 11:57AM EDT | 175.00 | 93.60 | 30.30 | 36.10 | 0.00 | - | 3 | 150 | 0.00% |
| MDGL240719C00180000 | 2024-05-21 11:28AM EDT | 180.00 | 57.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDGL240719C00190000 | 2024-03-14 1:55PM EDT | 190.00 | 92.23 | 55.90 | 62.70 | 0.00 | - | 1 | 6 | 102.22% |
| MDGL240719C00195000 | 2024-05-22 12:36PM EDT | 195.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MDGL240719C00200000 | 2024-05-22 11:13AM EDT | 200.00 | 50.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MDGL240719C00210000 | 2024-05-17 2:46PM EDT | 210.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| MDGL240719C00220000 | 2024-05-21 1:50PM EDT | 220.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDGL240719C00230000 | 2024-05-30 3:22PM EDT | 230.00 | 16.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDGL240719C00240000 | 2024-05-22 11:51AM EDT | 240.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MDGL240719C00250000 | 2024-05-31 3:14PM EDT | 250.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| MDGL240719C00260000 | 2024-05-30 1:28PM EDT | 260.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| MDGL240719C00270000 | 2024-05-31 3:49PM EDT | 270.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 6.25% |
| MDGL240719C00280000 | 2024-05-29 11:01AM EDT | 280.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDGL240719C00290000 | 2024-05-24 11:18AM EDT | 290.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MDGL240719C00300000 | 2024-05-24 3:52PM EDT | 300.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MDGL240719C00310000 | 2024-05-29 12:58PM EDT | 310.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MDGL240719C00320000 | 2024-05-24 11:18AM EDT | 320.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MDGL240719C00330000 | 2024-04-25 10:08AM EDT | 330.00 | 1.03 | 0.40 | 2.40 | 0.00 | - | 10 | 19 | 58.72% |
| MDGL240719C00340000 | 2024-04-16 12:46PM EDT | 340.00 | 3.72 | 0.05 | 5.10 | 0.00 | - | 30 | 167 | 71.78% |
| MDGL240719C00350000 | 2024-05-21 3:45PM EDT | 350.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MDGL240719C00360000 | 2024-04-19 10:38AM EDT | 360.00 | 1.75 | 0.20 | 4.80 | 0.00 | - | 2 | 5 | 79.18% |
| MDGL240719C00370000 | 2024-04-02 11:27AM EDT | 370.00 | 4.60 | 0.00 | 2.30 | 0.00 | - | 1 | 4 | 70.73% |
| MDGL240719C00380000 | 2024-03-25 9:30AM EDT | 380.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MDGL240719C00400000 | 2024-04-10 11:22AM EDT | 400.00 | 3.10 | 0.00 | 2.05 | 0.00 | - | - | 123 | 78.52% |
| MDGL240719C00410000 | 2024-03-15 9:30AM EDT | 410.00 | 14.70 | 0.05 | 3.00 | 0.00 | - | - | 1 | 87.35% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDGL240719P00090000 | 2024-04-15 9:59AM EDT | 90.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 2 | 41 | 140.04% |
| MDGL240719P00095000 | 2024-03-14 9:49AM EDT | 95.00 | 4.76 | 0.00 | 4.60 | 0.00 | - | 5 | 10 | 164.89% |
| MDGL240719P00100000 | 2024-04-26 3:17PM EDT | 100.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 3 | 8 | 114.06% |
| MDGL240719P00105000 | 2024-02-16 10:30AM EDT | 105.00 | 10.20 | 0.00 | 3.90 | 0.00 | - | 1 | 3 | 143.43% |
| MDGL240719P00120000 | 2024-03-15 1:19PM EDT | 120.00 | 2.00 | 0.15 | 5.00 | 0.00 | - | 11 | 17 | 130.66% |
| MDGL240719P00125000 | 2024-04-25 1:42PM EDT | 125.00 | 1.40 | 0.00 | 4.40 | 0.00 | - | 25 | 27 | 119.46% |
| MDGL240719P00130000 | 2024-02-08 1:57PM EDT | 130.00 | 16.00 | 7.10 | 12.70 | 0.00 | - | 39 | 39 | 175.94% |
| MDGL240719P00140000 | 2024-04-25 1:42PM EDT | 140.00 | 2.65 | 0.00 | 4.70 | 0.00 | - | 25 | 28 | 102.93% |
| MDGL240719P00145000 | 2024-04-26 11:55AM EDT | 145.00 | 3.86 | 0.00 | 4.80 | 0.00 | - | 1 | 45 | 97.72% |
| MDGL240719P00150000 | 2024-05-21 1:05PM EDT | 150.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDGL240719P00155000 | 2024-04-25 10:02AM EDT | 155.00 | 5.47 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 86.74% |
| MDGL240719P00160000 | 2024-03-19 2:01PM EDT | 160.00 | 3.82 | 3.10 | 5.00 | 0.00 | - | 4 | 4 | 94.36% |
| MDGL240719P00165000 | 2024-02-12 4:31PM EDT | 165.00 | 25.00 | 13.50 | 20.30 | 0.00 | - | - | 1 | 155.24% |
| MDGL240719P00170000 | 2024-05-14 2:27PM EDT | 170.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDGL240719P00175000 | 2024-04-19 10:45AM EDT | 175.00 | 7.90 | 1.75 | 4.50 | 0.00 | - | 3 | 154 | 71.63% |
| MDGL240719P00180000 | 2024-02-12 10:57AM EDT | 180.00 | 36.30 | 18.40 | 22.90 | 0.00 | - | 1 | 2 | 147.01% |
| MDGL240719P00185000 | 2024-05-14 9:30AM EDT | 185.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDGL240719P00190000 | 2024-05-17 2:46PM EDT | 190.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| MDGL240719P00195000 | 2024-04-25 10:02AM EDT | 195.00 | 20.46 | 3.10 | 7.70 | 0.00 | - | - | 3 | 63.27% |
| MDGL240719P00200000 | 2024-05-16 1:35PM EDT | 200.00 | 10.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDGL240719P00210000 | 2024-05-31 10:31AM EDT | 210.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| MDGL240719P00220000 | 2024-05-31 3:14PM EDT | 220.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MDGL240719P00230000 | 2024-05-21 9:48AM EDT | 230.00 | 15.73 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| MDGL240719P00240000 | 2024-05-22 10:30AM EDT | 240.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MDGL240719P00250000 | 2024-04-26 10:15AM EDT | 250.00 | 58.00 | 26.00 | 33.40 | 0.00 | - | 1 | 15 | 63.65% |
| MDGL240719P00260000 | 2024-05-03 1:57PM EDT | 260.00 | 39.30 | 29.10 | 34.70 | 0.00 | - | 1 | 5 | 58.23% |
| MDGL240719P00270000 | 2024-05-31 10:28AM EDT | 270.00 | 49.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDGL240719P00290000 | 2024-04-10 10:21AM EDT | 290.00 | 58.20 | 80.90 | 89.10 | 0.00 | - | 2 | 2 | 145.12% |
| MDGL240719P00300000 | 2024-05-28 3:27PM EDT | 300.00 | 77.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDGL240719P00310000 | 2024-04-08 10:03AM EDT | 310.00 | 73.00 | 101.70 | 109.30 | 0.00 | - | - | 1 | 160.96% |
| MDGL240719P00350000 | 2024-03-15 9:30AM EDT | 350.00 | 81.10 | 110.70 | 118.00 | 0.00 | - | - | 1 | 55.47% |
© 2024 Yahoo. All rights reserved.