Madrigal Pharmaceuticals, Inc. (MDGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDGL250117C00065000 | 2024-04-19 2:49PM EDT | 65.00 | 144.57 | 0.00 | 0.00 | 0.00 | - | 65 | 254 | 0.00% |
| MDGL250117C00070000 | 2024-02-08 3:52PM EDT | 70.00 | 112.00 | 188.00 | 198.00 | 0.00 | - | - | 0 | 223.63% |
| MDGL250117C00090000 | 2024-03-18 1:53PM EDT | 90.00 | 202.66 | 140.00 | 149.90 | 0.00 | - | - | 3 | 88.22% |
| MDGL250117C00095000 | 2024-05-17 10:33AM EDT | 95.00 | 125.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDGL250117C00100000 | 2024-04-25 11:24AM EDT | 100.00 | 100.00 | 130.10 | 138.80 | 0.00 | - | 30 | 45 | 73.17% |
| MDGL250117C00110000 | 2024-04-17 10:36AM EDT | 110.00 | 125.55 | 113.00 | 122.00 | 0.00 | - | 4 | 6 | 0.00% |
| MDGL250117C00120000 | 2024-03-27 11:29AM EDT | 120.00 | 136.90 | 81.30 | 86.20 | 0.00 | - | 1 | 10 | 0.00% |
| MDGL250117C00125000 | 2024-01-02 12:22PM EDT | 125.00 | 117.70 | 111.10 | 120.90 | 0.00 | - | 1 | 1 | 66.31% |
| MDGL250117C00130000 | 2024-05-20 10:29AM EDT | 130.00 | 106.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDGL250117C00135000 | 2024-03-14 12:54PM EDT | 135.00 | 147.00 | 113.00 | 120.10 | 0.00 | - | 1 | 1 | 90.60% |
| MDGL250117C00140000 | 2023-12-06 1:05PM EDT | 140.00 | 123.10 | 100.90 | 107.10 | 0.00 | - | 2 | 5 | 66.25% |
| MDGL250117C00145000 | 2024-03-01 2:01PM EDT | 145.00 | 128.90 | 132.20 | 139.90 | 0.00 | - | 3 | 3 | 147.86% |
| MDGL250117C00150000 | 2024-02-06 2:37PM EDT | 150.00 | 75.45 | 125.00 | 132.70 | 0.00 | - | 1 | 15 | 137.03% |
| MDGL250117C00155000 | 2024-02-09 10:30AM EDT | 155.00 | 60.00 | 125.00 | 135.00 | 0.00 | - | 1 | 15 | 144.03% |
| MDGL250117C00160000 | 2024-05-22 10:05AM EDT | 160.00 | 93.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDGL250117C00165000 | 2024-03-13 10:57AM EDT | 165.00 | 134.35 | 96.00 | 103.30 | 0.00 | - | 1 | 13 | 93.21% |
| MDGL250117C00170000 | 2024-02-09 10:30AM EDT | 170.00 | 54.10 | 116.00 | 126.00 | 0.00 | - | 1 | 6 | 138.37% |
| MDGL250117C00175000 | 2024-03-15 1:58PM EDT | 175.00 | 130.60 | 84.00 | 92.20 | 0.00 | - | 1 | 3 | 81.87% |
| MDGL250117C00180000 | 2024-04-23 1:25PM EDT | 180.00 | 69.91 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| MDGL250117C00185000 | 2024-03-15 12:51PM EDT | 185.00 | 119.80 | 78.00 | 85.90 | 0.00 | - | 2 | 102 | 80.55% |
| MDGL250117C00190000 | 2024-05-21 2:33PM EDT | 190.00 | 69.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDGL250117C00195000 | 2024-05-21 2:33PM EDT | 195.00 | 66.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDGL250117C00200000 | 2024-05-01 12:42PM EDT | 200.00 | 46.29 | 61.10 | 67.30 | 0.00 | - | 1 | 73 | 64.33% |
| MDGL250117C00210000 | 2024-05-20 10:38AM EDT | 210.00 | 52.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDGL250117C00220000 | 2024-05-28 9:31AM EDT | 220.00 | 50.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDGL250117C00230000 | 2024-05-20 3:50PM EDT | 230.00 | 45.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDGL250117C00240000 | 2024-05-17 9:47AM EDT | 240.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| MDGL250117C00250000 | 2024-05-23 3:53PM EDT | 250.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MDGL250117C00260000 | 2024-05-28 12:11PM EDT | 260.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MDGL250117C00270000 | 2024-05-28 2:25PM EDT | 270.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MDGL250117C00280000 | 2024-05-20 10:42AM EDT | 280.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDGL250117C00290000 | 2024-05-30 1:46PM EDT | 290.00 | 22.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MDGL250117C00300000 | 2024-05-30 1:58PM EDT | 300.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MDGL250117C00310000 | 2024-05-22 10:55AM EDT | 310.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MDGL250117C00320000 | 2024-05-21 3:19PM EDT | 320.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MDGL250117C00330000 | 2024-05-22 9:53AM EDT | 330.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDGL250117C00340000 | 2024-04-22 3:58PM EDT | 340.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDGL250117C00350000 | 2024-05-22 10:25AM EDT | 350.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MDGL250117C00360000 | 2024-05-30 9:30AM EDT | 360.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MDGL250117C00370000 | 2024-05-30 9:30AM EDT | 370.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MDGL250117C00380000 | 2024-04-01 11:38AM EDT | 380.00 | 23.30 | 4.60 | 7.30 | 0.00 | - | 1 | 26 | 51.61% |
| MDGL250117C00390000 | 2024-04-18 10:09AM EDT | 390.00 | 11.03 | 3.20 | 9.50 | 0.00 | - | 2 | 4 | 51.29% |
| MDGL250117C00400000 | 2024-04-25 12:36PM EDT | 400.00 | 3.50 | 5.70 | 10.90 | 0.00 | - | 1 | 81 | 57.24% |
| MDGL250117C00410000 | 2024-05-30 11:07AM EDT | 410.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDGL250117C00420000 | 2024-05-01 9:30AM EDT | 420.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 12.50% |
| MDGL250117C00430000 | 2024-05-29 9:30AM EDT | 430.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDGL250117C00440000 | 2024-05-01 9:30AM EDT | 440.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 4 | 1,618 | 12.50% |
| MDGL250117C00450000 | 2024-05-24 9:30AM EDT | 450.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDGL250117C00460000 | 2024-05-07 11:31AM EDT | 460.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDGL250117P00065000 | 2024-05-28 9:30AM EDT | 65.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDGL250117P00070000 | 2024-05-23 2:38PM EDT | 70.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MDGL250117P00075000 | 2024-05-28 9:30AM EDT | 75.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDGL250117P00080000 | 2024-05-28 9:30AM EDT | 80.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDGL250117P00085000 | 2024-05-24 9:30AM EDT | 85.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDGL250117P00090000 | 2024-05-28 9:30AM EDT | 90.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MDGL250117P00095000 | 2024-05-31 9:30AM EDT | 95.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDGL250117P00100000 | 2024-05-22 9:30AM EDT | 100.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDGL250117P00105000 | 2024-05-22 9:30AM EDT | 105.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MDGL250117P00110000 | 2024-04-30 2:21PM EDT | 110.00 | 5.29 | 0.20 | 5.60 | 0.00 | - | 2 | 18 | 67.57% |
| MDGL250117P00115000 | 2024-04-17 9:30AM EDT | 115.00 | 5.00 | 0.80 | 6.00 | 0.00 | - | - | 2 | 66.78% |
| MDGL250117P00120000 | 2024-04-17 9:30AM EDT | 120.00 | 5.70 | 1.35 | 6.60 | 0.00 | - | 1 | 4 | 66.10% |
| MDGL250117P00125000 | 2024-05-22 10:14AM EDT | 125.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDGL250117P00130000 | 2023-10-16 12:17PM EDT | 130.00 | 34.10 | 27.00 | 33.00 | 0.00 | - | - | 2 | 131.67% |
| MDGL250117P00135000 | 2024-05-16 12:24PM EDT | 135.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MDGL250117P00140000 | 2024-05-07 10:18AM EDT | 140.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MDGL250117P00145000 | 2024-03-15 12:22PM EDT | 145.00 | 10.00 | 7.80 | 12.60 | 0.00 | - | 2 | 126 | 69.36% |
| MDGL250117P00150000 | 2024-05-20 12:57PM EDT | 150.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDGL250117P00155000 | 2024-05-24 12:27PM EDT | 155.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MDGL250117P00160000 | 2024-05-01 2:03PM EDT | 160.00 | 16.20 | 8.10 | 13.70 | 0.00 | - | 2 | 616 | 60.81% |
| MDGL250117P00165000 | 2024-05-06 11:47AM EDT | 165.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MDGL250117P00170000 | 2024-04-23 11:05AM EDT | 170.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 6.25% |
| MDGL250117P00175000 | 2024-04-26 1:22PM EDT | 175.00 | 26.40 | 13.60 | 18.90 | 0.00 | - | 9 | 65 | 61.93% |
| MDGL250117P00180000 | 2024-04-26 3:48PM EDT | 180.00 | 28.70 | 15.20 | 20.30 | 0.00 | - | 2 | 28 | 61.30% |
| MDGL250117P00185000 | 2023-11-21 2:22PM EDT | 185.00 | 50.25 | 29.80 | 38.60 | 0.00 | - | - | 112 | 86.40% |
| MDGL250117P00190000 | 2024-04-26 1:31PM EDT | 190.00 | 33.00 | 18.60 | 23.80 | 0.00 | - | 2 | 64 | 60.41% |
| MDGL250117P00195000 | 2024-04-24 3:03PM EDT | 195.00 | 31.40 | 20.80 | 25.90 | 0.00 | - | 1 | 160 | 60.45% |
| MDGL250117P00200000 | 2024-05-23 12:48PM EDT | 200.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MDGL250117P00210000 | 2024-05-09 3:17PM EDT | 210.00 | 37.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MDGL250117P00220000 | 2024-04-25 10:52AM EDT | 220.00 | 51.19 | 29.50 | 36.40 | 0.00 | - | 6 | 20 | 56.73% |
| MDGL250117P00230000 | 2024-05-31 10:54AM EDT | 230.00 | 40.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| MDGL250117P00240000 | 2024-05-03 1:55PM EDT | 240.00 | 46.60 | 37.30 | 44.50 | 0.00 | - | 6 | 14 | 52.16% |
| MDGL250117P00250000 | 2024-05-09 2:26PM EDT | 250.00 | 61.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDGL250117P00260000 | 2024-05-03 1:48PM EDT | 260.00 | 57.68 | 49.20 | 56.00 | 0.00 | - | 4 | 137 | 50.84% |
| MDGL250117P00270000 | 2024-05-03 1:32PM EDT | 270.00 | 64.49 | 55.60 | 62.90 | 0.00 | - | 1 | 90 | 50.54% |
| MDGL250117P00280000 | 2024-03-15 3:15PM EDT | 280.00 | 60.70 | 68.00 | 75.70 | 0.00 | - | 2 | 2 | 57.91% |
| MDGL250117P00290000 | 2024-03-18 11:15AM EDT | 290.00 | 59.00 | 79.20 | 85.90 | 0.00 | - | 10 | 15 | 62.44% |
| MDGL250117P00300000 | 2024-04-26 1:14PM EDT | 300.00 | 112.65 | 80.40 | 87.60 | 0.00 | - | 1 | 2 | 53.88% |
| MDGL250117P00310000 | 2023-05-11 11:16AM EDT | 310.00 | 82.00 | 85.00 | 95.00 | 0.00 | - | 1 | 1 | 51.04% |
| MDGL250117P00320000 | 2024-04-26 3:56PM EDT | 320.00 | 129.50 | 96.70 | 103.90 | 0.00 | - | 48 | 43 | 54.27% |
| MDGL250117P00330000 | 2022-12-20 10:30AM EDT | 330.00 | 134.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MDGL250117P00340000 | 2022-12-20 10:30AM EDT | 340.00 | 147.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MDGL250117P00350000 | 2023-05-08 11:09AM EDT | 350.00 | 98.00 | 106.50 | 116.00 | 0.00 | - | 2 | 5 | 33.06% |
| MDGL250117P00360000 | 2024-04-19 3:38PM EDT | 360.00 | 150.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MDGL250117P00400000 | 2024-04-12 11:33AM EDT | 400.00 | 164.00 | 189.70 | 199.00 | 0.00 | - | 2 | 0 | 93.29% |
| MDGL250117P00420000 | 2024-04-15 9:54AM EDT | 420.00 | 186.17 | 198.90 | 208.00 | 0.00 | - | 1 | 0 | 80.80% |
| MDGL250117P00430000 | 2024-04-05 12:07PM EDT | 430.00 | 188.40 | 196.20 | 205.00 | 0.00 | - | 2 | 0 | 58.72% |
| MDGL250117P00440000 | 2023-01-04 1:04PM EDT | 440.00 | 188.40 | 167.00 | 172.00 | 0.00 | - | - | 2 | 0.00% |
| MDGL250117P00450000 | 2024-05-16 3:47PM EDT | 450.00 | 233.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MDGL250117P00460000 | 2024-05-16 3:47PM EDT | 460.00 | 243.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.