Madrigal Pharmaceuticals, Inc. (MDGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDGL241018C00165000 | 2024-03-15 9:35AM EDT | 165.00 | 136.40 | 83.50 | 90.70 | 0.00 | - | - | 1 | 88.03% |
| MDGL241018C00170000 | 2024-05-22 10:17AM EDT | 170.00 | 83.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDGL241018C00180000 | 2024-05-22 9:30AM EDT | 180.00 | 72.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDGL241018C00185000 | 2024-05-22 9:30AM EDT | 185.00 | 69.19 | 0.00 | 0.00 | 0.00 | - | 3 | 329 | 0.00% |
| MDGL241018C00195000 | 2024-05-24 10:37AM EDT | 195.00 | 52.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MDGL241018C00200000 | 2024-05-20 3:40PM EDT | 200.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 253 | 0.00% |
| MDGL241018C00210000 | 2024-05-06 9:30AM EDT | 210.00 | 46.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDGL241018C00220000 | 2024-05-21 3:11PM EDT | 220.00 | 42.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDGL241018C00230000 | 2024-05-23 10:57AM EDT | 230.00 | 38.32 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| MDGL241018C00240000 | 2024-05-28 3:41PM EDT | 240.00 | 25.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MDGL241018C00250000 | 2024-05-09 2:28PM EDT | 250.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MDGL241018C00260000 | 2024-05-23 3:47PM EDT | 260.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MDGL241018C00270000 | 2024-05-22 10:55AM EDT | 270.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 6.25% |
| MDGL241018C00280000 | 2024-05-23 10:57AM EDT | 280.00 | 19.07 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| MDGL241018C00290000 | 2024-05-30 1:46PM EDT | 290.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MDGL241018C00300000 | 2024-05-23 2:57PM EDT | 300.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 6.25% |
| MDGL241018C00310000 | 2024-05-21 12:54PM EDT | 310.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MDGL241018C00320000 | 2024-05-28 3:41PM EDT | 320.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDGL241018C00330000 | 2024-05-13 9:55AM EDT | 330.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| MDGL241018C00340000 | 2024-05-08 10:17AM EDT | 340.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| MDGL241018C00350000 | 2024-05-16 9:30AM EDT | 350.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| MDGL241018C00360000 | 2024-05-21 9:30AM EDT | 360.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDGL241018C00370000 | 2024-05-21 9:30AM EDT | 370.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| MDGL241018C00380000 | 2024-04-22 10:26AM EDT | 380.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDGL241018C00390000 | 2024-03-22 11:15AM EDT | 390.00 | 12.90 | 1.10 | 4.50 | 0.00 | - | 1 | 0 | 53.77% |
| MDGL241018C00400000 | 2024-04-15 3:21PM EDT | 400.00 | 6.70 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 53.89% |
| MDGL241018C00410000 | 2024-05-22 10:26AM EDT | 410.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDGL241018P00105000 | 2024-05-20 9:38AM EDT | 105.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MDGL241018P00115000 | 2024-05-02 3:09PM EDT | 115.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 10 | 14 | 79.03% |
| MDGL241018P00120000 | 2024-02-22 11:58AM EDT | 120.00 | 13.00 | 2.25 | 3.50 | 0.00 | - | 2 | 2 | 78.32% |
| MDGL241018P00135000 | 2024-05-14 3:17PM EDT | 135.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MDGL241018P00145000 | 2024-04-29 2:37PM EDT | 145.00 | 8.12 | 1.20 | 6.50 | 0.00 | - | - | 1 | 64.65% |
| MDGL241018P00150000 | 2024-05-02 1:47PM EDT | 150.00 | 5.80 | 0.10 | 5.70 | 0.00 | - | 5 | 7 | 56.47% |
| MDGL241018P00155000 | 2024-05-07 3:52PM EDT | 155.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| MDGL241018P00160000 | 2024-05-02 1:47PM EDT | 160.00 | 8.20 | 2.00 | 6.90 | 0.00 | - | 5 | 19 | 56.69% |
| MDGL241018P00165000 | 2024-04-23 10:17AM EDT | 165.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| MDGL241018P00170000 | 2024-05-21 11:12AM EDT | 170.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDGL241018P00175000 | 2024-05-30 1:25PM EDT | 175.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| MDGL241018P00180000 | 2024-05-29 10:57AM EDT | 180.00 | 12.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MDGL241018P00185000 | 2024-05-08 3:45PM EDT | 185.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 6.25% |
| MDGL241018P00190000 | 2024-05-22 12:27PM EDT | 190.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MDGL241018P00195000 | 2024-05-30 1:25PM EDT | 195.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDGL241018P00200000 | 2024-05-29 10:57AM EDT | 200.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MDGL241018P00210000 | 2024-05-31 10:33AM EDT | 210.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 3.13% |
| MDGL241018P00220000 | 2024-05-29 10:57AM EDT | 220.00 | 27.08 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 3.13% |
| MDGL241018P00230000 | 2024-05-31 3:34PM EDT | 230.00 | 27.05 | 0.00 | 0.00 | 0.00 | - | 6 | 79 | 0.78% |
| MDGL241018P00240000 | 2024-05-29 10:57AM EDT | 240.00 | 38.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MDGL241018P00250000 | 2024-05-22 10:51AM EDT | 250.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDGL241018P00260000 | 2024-04-29 12:38PM EDT | 260.00 | 69.07 | 48.00 | 55.00 | 0.00 | - | 1 | 1 | 63.58% |
| MDGL241018P00270000 | 2024-04-04 11:31AM EDT | 270.00 | 53.07 | 52.30 | 59.40 | 0.00 | - | 1 | 2 | 59.15% |
| MDGL241018P00290000 | 2024-03-25 1:37PM EDT | 290.00 | 62.30 | 85.90 | 92.70 | 0.00 | - | 2 | 2 | 92.17% |
| MDGL241018P00360000 | 2024-04-04 1:53PM EDT | 360.00 | 123.00 | 129.30 | 136.00 | 0.00 | - | 1 | 0 | 65.49% |
| MDGL241018P00410000 | 2024-03-15 9:30AM EDT | 410.00 | 134.30 | 170.00 | 179.90 | 0.00 | - | - | 1 | 69.49% |
© 2024 Yahoo. All rights reserved.