Madrigal Pharmaceuticals, Inc. (MDGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDGL240621C00065000 | 2024-03-20 3:44PM EDT | 65.00 | 194.00 | 143.20 | 152.70 | 0.00 | - | - | 0 | 0.00% |
| MDGL240621C00090000 | 2023-11-28 12:45PM EDT | 90.00 | 109.00 | 143.50 | 153.00 | 0.00 | - | 1 | 1 | 267.43% |
| MDGL240621C00120000 | 2023-12-08 4:47PM EDT | 120.00 | 100.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDGL240621C00125000 | 2024-05-07 3:41PM EDT | 125.00 | 93.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDGL240621C00135000 | 2024-05-29 9:32AM EDT | 135.00 | 86.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDGL240621C00140000 | 2024-03-06 11:14AM EDT | 140.00 | 141.90 | 102.60 | 110.20 | 0.00 | - | 6 | 6 | 253.69% |
| MDGL240621C00145000 | 2024-05-13 10:50AM EDT | 145.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MDGL240621C00150000 | 2024-03-21 10:01AM EDT | 150.00 | 114.40 | 62.40 | 69.20 | 0.00 | - | 1 | 3 | 0.00% |
| MDGL240621C00155000 | 2024-04-26 10:52AM EDT | 155.00 | 39.00 | 71.30 | 79.30 | 0.00 | - | 1 | 7 | 0.00% |
| MDGL240621C00160000 | 2024-05-16 2:22PM EDT | 160.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MDGL240621C00165000 | 2024-05-20 10:02AM EDT | 165.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MDGL240621C00170000 | 2024-05-20 10:02AM EDT | 170.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDGL240621C00175000 | 2024-05-21 1:50PM EDT | 175.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDGL240621C00180000 | 2024-05-08 10:08AM EDT | 180.00 | 34.46 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MDGL240621C00185000 | 2024-05-29 9:51AM EDT | 185.00 | 38.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDGL240621C00190000 | 2024-05-10 10:54AM EDT | 190.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MDGL240621C00195000 | 2024-05-28 9:31AM EDT | 195.00 | 38.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDGL240621C00200000 | 2024-05-23 3:38PM EDT | 200.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MDGL240621C00210000 | 2024-05-23 3:55PM EDT | 210.00 | 30.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDGL240621C00220000 | 2024-05-31 12:51PM EDT | 220.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MDGL240621C00230000 | 2024-05-31 3:12PM EDT | 230.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MDGL240621C00240000 | 2024-05-31 3:52PM EDT | 240.00 | 11.57 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| MDGL240621C00250000 | 2024-05-31 3:46PM EDT | 250.00 | 7.98 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| MDGL240621C00260000 | 2024-05-31 3:52PM EDT | 260.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| MDGL240621C00270000 | 2024-05-30 1:28PM EDT | 270.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MDGL240621C00280000 | 2024-05-31 3:52PM EDT | 280.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDGL240621C00290000 | 2024-05-31 3:28PM EDT | 290.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MDGL240621C00300000 | 2024-05-30 3:50PM EDT | 300.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MDGL240621C00310000 | 2024-05-29 10:17AM EDT | 310.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDGL240621C00320000 | 2024-05-20 3:27PM EDT | 320.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MDGL240621C00330000 | 2024-05-24 3:33PM EDT | 330.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MDGL240621C00340000 | 2024-05-31 10:21AM EDT | 340.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDGL240621C00350000 | 2024-05-21 3:44PM EDT | 350.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MDGL240621C00360000 | 2024-05-21 3:45PM EDT | 360.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDGL240621C00370000 | 2024-05-22 10:25AM EDT | 370.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDGL240621C00380000 | 2024-03-14 2:06PM EDT | 380.00 | 14.92 | 0.05 | 5.00 | 0.00 | - | 1 | 0 | 136.26% |
| MDGL240621C00400000 | 2024-04-10 1:01PM EDT | 400.00 | 1.30 | 0.00 | 1.20 | 0.00 | - | 75 | 284 | 113.18% |
| MDGL240621C00410000 | 2024-03-19 10:21AM EDT | 410.00 | 6.55 | 0.00 | 3.60 | 0.00 | - | 2 | 11 | 141.80% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDGL240621P00065000 | 2024-05-17 3:44PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MDGL240621P00070000 | 2024-04-25 10:39AM EDT | 70.00 | 0.05 | 0.00 | 4.20 | 0.00 | - | 4 | 25 | 331.35% |
| MDGL240621P00075000 | 2024-03-13 9:30AM EDT | 75.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| MDGL240621P00085000 | 2024-04-19 3:40PM EDT | 85.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| MDGL240621P00090000 | 2024-03-14 10:46AM EDT | 90.00 | 4.30 | 0.00 | 4.40 | 0.00 | - | 1 | 101 | 270.46% |
| MDGL240621P00095000 | 2024-01-31 10:30AM EDT | 95.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| MDGL240621P00100000 | 2024-03-26 9:49AM EDT | 100.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 198.05% |
| MDGL240621P00105000 | 2024-02-12 10:30AM EDT | 105.00 | 10.00 | 1.95 | 6.70 | 0.00 | - | 1 | 6 | 273.32% |
| MDGL240621P00110000 | 2023-11-16 11:15AM EDT | 110.00 | 12.90 | 0.80 | 7.50 | 0.00 | - | 1 | 9 | 256.98% |
| MDGL240621P00115000 | 2024-03-19 3:59PM EDT | 115.00 | 1.21 | 0.00 | 2.00 | 0.00 | - | 17 | 67 | 177.69% |
| MDGL240621P00120000 | 2024-05-20 1:26PM EDT | 120.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDGL240621P00125000 | 2024-02-15 2:54PM EDT | 125.00 | 14.33 | 0.00 | 4.40 | 0.00 | - | 3 | 21 | 187.87% |
| MDGL240621P00130000 | 2024-03-28 3:29PM EDT | 130.00 | 0.80 | 0.15 | 2.25 | 0.00 | - | 28 | 34 | 156.25% |
| MDGL240621P00135000 | 2024-04-25 10:46AM EDT | 135.00 | 1.65 | 0.00 | 4.20 | 0.00 | - | 6 | 80 | 166.70% |
| MDGL240621P00140000 | 2024-02-20 2:22PM EDT | 140.00 | 16.60 | 0.00 | 3.60 | 0.00 | - | 10 | 30 | 152.08% |
| MDGL240621P00145000 | 2024-03-28 11:54AM EDT | 145.00 | 0.85 | 1.80 | 2.85 | 0.00 | - | 20 | 12 | 152.49% |
| MDGL240621P00150000 | 2024-05-17 2:54PM EDT | 150.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MDGL240621P00155000 | 2024-04-18 10:41AM EDT | 155.00 | 2.25 | 0.00 | 4.60 | 0.00 | - | 30 | 9 | 134.96% |
| MDGL240621P00160000 | 2024-05-16 10:43AM EDT | 160.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MDGL240621P00165000 | 2024-05-10 3:36PM EDT | 165.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDGL240621P00170000 | 2024-05-14 3:01PM EDT | 170.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDGL240621P00175000 | 2024-05-06 2:25PM EDT | 175.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDGL240621P00180000 | 2024-05-21 12:15PM EDT | 180.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MDGL240621P00185000 | 2024-05-20 10:08AM EDT | 185.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MDGL240621P00190000 | 2024-05-31 9:50AM EDT | 190.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDGL240621P00195000 | 2024-05-30 3:00PM EDT | 195.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 12.50% |
| MDGL240621P00200000 | 2024-05-31 3:42PM EDT | 200.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MDGL240621P00210000 | 2024-05-24 2:26PM EDT | 210.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MDGL240621P00220000 | 2024-05-29 2:08PM EDT | 220.00 | 12.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDGL240621P00230000 | 2024-05-24 2:01PM EDT | 230.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MDGL240621P00240000 | 2024-05-28 3:49PM EDT | 240.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDGL240621P00250000 | 2024-05-31 3:34PM EDT | 250.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MDGL240621P00260000 | 2024-05-28 3:27PM EDT | 260.00 | 39.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDGL240621P00270000 | 2024-04-18 10:01AM EDT | 270.00 | 50.04 | 47.70 | 55.20 | 0.00 | - | 1 | 42 | 138.39% |
| MDGL240621P00280000 | 2024-05-22 11:20AM EDT | 280.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MDGL240621P00290000 | 2024-03-19 10:30AM EDT | 290.00 | 43.85 | 66.90 | 73.90 | 0.00 | - | 2 | 0 | 157.97% |
| MDGL240621P00300000 | 2024-05-08 3:16PM EDT | 300.00 | 88.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MDGL240621P00320000 | 2024-03-15 9:30AM EDT | 320.00 | 59.90 | 81.60 | 89.30 | 0.00 | - | - | 1 | 88.60% |
| MDGL240621P00330000 | 2024-02-28 10:30AM EDT | 330.00 | 107.20 | 66.60 | 73.20 | 0.00 | - | - | 2 | 0.00% |
| MDGL240621P00370000 | 2024-05-13 10:40AM EDT | 370.00 | 155.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDGL240621P00410000 | 2024-03-15 9:30AM EDT | 410.00 | 125.90 | 168.00 | 176.90 | 0.00 | - | - | 0 | 158.35% |
© 2024 Yahoo. All rights reserved.