Madrigal Pharmaceuticals, Inc. (MDGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:55AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDGL260116C00140000 | 2024-06-11 2:39PM EDT | 140.00 | 169.42 | 157.00 | 167.00 | 0.00 | - | - | 1 | 73.54% |
| MDGL260116C00190000 | 2024-06-04 1:11PM EDT | 190.00 | 103.28 | 125.00 | 135.00 | 0.00 | - | 2 | 2 | 68.72% |
| MDGL260116C00200000 | 2024-06-27 11:37AM EDT | 200.00 | 126.28 | 120.00 | 129.00 | 0.00 | - | 1 | 13 | 68.20% |
| MDGL260116C00220000 | 2024-06-11 11:39AM EDT | 220.00 | 115.00 | 109.50 | 119.00 | 0.00 | - | 1 | 2 | 67.34% |
| MDGL260116C00230000 | 2024-06-04 11:05AM EDT | 230.00 | 79.35 | 104.00 | 113.00 | 0.00 | - | 2 | 7 | 66.11% |
| MDGL260116C00240000 | 2024-06-24 3:21PM EDT | 240.00 | 109.30 | 99.00 | 107.80 | 0.00 | - | 10 | 15 | 65.35% |
| MDGL260116C00250000 | 2024-06-24 3:00PM EDT | 250.00 | 104.40 | 94.80 | 104.00 | 0.00 | - | 4 | 6 | 65.39% |
| MDGL260116C00270000 | 2024-06-05 10:13AM EDT | 270.00 | 48.85 | 85.00 | 94.00 | 0.00 | - | 4 | 4 | 63.50% |
| MDGL260116C00280000 | 2024-06-18 11:38AM EDT | 280.00 | 82.40 | 81.70 | 89.90 | 0.00 | - | 1 | 1 | 63.38% |
| MDGL260116C00290000 | 2024-06-05 10:13AM EDT | 290.00 | 45.59 | 77.10 | 86.00 | 0.00 | - | 1 | 2 | 62.71% |
| MDGL260116C00300000 | 2024-06-26 11:00AM EDT | 300.00 | 69.70 | 73.30 | 82.90 | 0.00 | - | 5 | 21 | 62.55% |
| MDGL260116C00310000 | 2024-06-11 10:35AM EDT | 310.00 | 68.50 | 70.30 | 79.90 | 0.00 | - | 2 | 4 | 62.62% |
| MDGL260116C00340000 | 2024-06-12 10:40AM EDT | 340.00 | 66.46 | 60.50 | 68.90 | 0.00 | - | - | 1 | 61.19% |
| MDGL260116C00350000 | 2024-07-01 9:35AM EDT | 350.00 | 61.31 | 56.20 | 65.00 | +0.01 | +0.02% | 1 | 1 | 60.07% |
| MDGL260116C00360000 | 2024-06-17 2:23PM EDT | 360.00 | 62.40 | 53.90 | 63.00 | 0.00 | - | 21 | 22 | 60.29% |
| MDGL260116C00420000 | 2024-06-27 1:57PM EDT | 420.00 | 44.00 | 38.30 | 47.00 | 0.00 | - | 1 | 20 | 57.84% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDGL260116P00105000 | 2024-06-20 9:30AM EDT | 105.00 | 6.10 | 1.00 | 11.00 | 0.00 | - | - | 2 | 61.77% |
| MDGL260116P00150000 | 2024-06-03 2:39PM EDT | 150.00 | 20.35 | 10.20 | 20.00 | 0.00 | - | 4 | 4 | 57.81% |
| MDGL260116P00220000 | 2024-06-11 12:10PM EDT | 220.00 | 37.15 | 34.40 | 44.00 | 0.00 | - | 100 | 101 | 53.46% |
| MDGL260116P00290000 | 2024-06-13 2:50PM EDT | 290.00 | 73.10 | 70.00 | 78.00 | 0.00 | - | 41 | 92 | 52.44% |
© 2024 Yahoo. All rights reserved.