Madrigal Pharmaceuticals, Inc. (MDGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:20AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDGL240816C00250000 | 2024-06-20 1:44PM EDT | 250.00 | 36.02 | 38.50 | 46.10 | 0.00 | - | - | 1 | 65.27% |
| MDGL240816C00260000 | 2024-06-17 2:28PM EDT | 260.00 | 41.12 | 32.10 | 39.90 | 0.00 | - | - | 4 | 64.70% |
| MDGL240816C00270000 | 2024-06-27 10:30AM EDT | 270.00 | 28.60 | 27.20 | 34.00 | 0.00 | - | 1 | 18 | 64.87% |
| MDGL240816C00280000 | 2024-06-20 1:16PM EDT | 280.00 | 21.18 | 21.60 | 29.00 | 0.00 | - | 2 | 8 | 63.68% |
| MDGL240816C00290000 | 2024-06-25 9:46AM EDT | 290.00 | 26.00 | 17.50 | 24.30 | 0.00 | - | 20 | 46 | 63.24% |
| MDGL240816C00300000 | 2024-06-27 1:54PM EDT | 300.00 | 20.35 | 13.40 | 21.00 | 0.00 | - | 1 | 49 | 63.08% |
| MDGL240816C00310000 | 2024-06-26 2:12PM EDT | 310.00 | 12.89 | 10.60 | 19.00 | 0.00 | - | 25 | 23 | 64.94% |
| MDGL240816C00320000 | 2024-06-28 2:37PM EDT | 320.00 | 12.00 | 8.40 | 15.30 | 0.00 | - | 4 | 97 | 64.12% |
| MDGL240816C00330000 | 2024-06-28 9:53AM EDT | 330.00 | 11.95 | 6.20 | 13.00 | 0.00 | - | 1 | 105 | 64.01% |
| MDGL240816C00340000 | 2024-06-21 3:27PM EDT | 340.00 | 9.00 | 4.00 | 12.40 | 0.00 | - | 1 | 4 | 65.45% |
| MDGL240816C00350000 | 2024-06-26 3:40PM EDT | 350.00 | 6.00 | 2.85 | 9.70 | 0.00 | - | 5 | 5 | 64.15% |
| MDGL240816C00360000 | 2024-06-20 2:28PM EDT | 360.00 | 6.10 | 1.45 | 9.40 | 0.00 | - | - | 286 | 65.75% |
| MDGL240816C00370000 | 2024-06-20 9:30AM EDT | 370.00 | 3.80 | 0.70 | 8.60 | 0.00 | - | - | 2 | 67.01% |
| MDGL240816C00390000 | 2024-06-26 3:42PM EDT | 390.00 | 3.36 | 0.05 | 7.10 | 0.00 | - | - | 2 | 70.02% |
| MDGL240816C00400000 | 2024-06-26 2:17PM EDT | 400.00 | 2.40 | 0.05 | 6.50 | 0.00 | - | - | 1 | 72.10% |
| MDGL240816C00410000 | 2024-06-26 3:42PM EDT | 410.00 | 2.16 | 0.05 | 6.00 | 0.00 | - | - | 1 | 74.17% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDGL240816P00185000 | 2024-06-12 3:59PM EDT | 185.00 | 1.25 | 0.00 | 4.10 | 0.00 | - | - | 1 | 78.88% |
| MDGL240816P00200000 | 2024-06-27 3:51PM EDT | 200.00 | 0.05 | 0.05 | 4.80 | 0.00 | - | 1 | 4 | 69.48% |
| MDGL240816P00210000 | 2024-06-28 10:13AM EDT | 210.00 | 2.40 | 0.30 | 5.10 | 0.00 | - | 1 | 1 | 63.26% |
| MDGL240816P00230000 | 2024-06-24 1:17PM EDT | 230.00 | 5.75 | 1.65 | 9.60 | 0.00 | - | - | 1 | 61.02% |
| MDGL240816P00250000 | 2024-06-26 3:49PM EDT | 250.00 | 14.00 | 7.10 | 14.30 | 0.00 | - | 1 | 2 | 59.51% |
| MDGL240816P00260000 | 2024-06-27 12:14PM EDT | 260.00 | 15.00 | 10.50 | 18.10 | 0.00 | - | - | 13 | 59.17% |
| MDGL240816P00270000 | 2024-06-24 1:22PM EDT | 270.00 | 16.55 | 15.10 | 22.70 | 0.00 | - | 148 | 170 | 59.66% |
© 2024 Yahoo. All rights reserved.