Madrigal Pharmaceuticals, Inc. (MDGL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDGL240517C00130000 | 2024-04-11 10:35AM EDT | 130.00 | 115.74 | 95.00 | 104.90 | 0.00 | - | - | 1 | 130.86% |
| MDGL240517C00190000 | 2024-05-03 10:23AM EDT | 190.00 | 37.00 | 36.30 | 42.70 | +13.60 | +58.12% | 10 | 59 | 99.98% |
| MDGL240517C00195000 | 2024-05-03 10:14AM EDT | 195.00 | 34.00 | 32.00 | 39.40 | +19.80 | +139.44% | 2 | 5 | 63.87% |
| MDGL240517C00200000 | 2024-05-03 1:56PM EDT | 200.00 | 33.00 | 27.00 | 33.10 | +12.00 | +57.14% | 6 | 138 | 84.62% |
| MDGL240517C00210000 | 2024-05-02 11:26AM EDT | 210.00 | 11.61 | 20.30 | 26.00 | 0.00 | - | 5 | 191 | 65.08% |
| MDGL240517C00220000 | 2024-05-03 1:51PM EDT | 220.00 | 17.59 | 13.20 | 18.30 | +8.59 | +95.44% | 14 | 78 | 61.96% |
| MDGL240517C00230000 | 2024-05-03 3:49PM EDT | 230.00 | 10.15 | 10.40 | 12.90 | +6.15 | +153.75% | 46 | 428 | 70.57% |
| MDGL240517C00240000 | 2024-05-03 3:46PM EDT | 240.00 | 7.08 | 6.40 | 9.00 | +4.88 | +221.82% | 580 | 27 | 71.31% |
| MDGL240517C00250000 | 2024-05-03 3:56PM EDT | 250.00 | 4.40 | 2.05 | 5.00 | +2.95 | +203.45% | 51 | 306 | 61.85% |
| MDGL240517C00260000 | 2024-05-03 3:52PM EDT | 260.00 | 2.60 | 2.00 | 3.20 | +1.06 | +68.83% | 36 | 102 | 68.85% |
| MDGL240517C00270000 | 2024-05-03 3:09PM EDT | 270.00 | 2.00 | 0.10 | 2.15 | +1.30 | +185.71% | 45 | 75 | 64.55% |
| MDGL240517C00280000 | 2024-05-03 3:26PM EDT | 280.00 | 1.31 | 0.20 | 1.65 | +0.71 | +118.33% | 26 | 55 | 71.68% |
| MDGL240517C00290000 | 2024-05-03 3:33PM EDT | 290.00 | 0.75 | 0.20 | 1.00 | +0.30 | +66.67% | 9 | 137 | 74.39% |
| MDGL240517C00300000 | 2024-04-29 1:33PM EDT | 300.00 | 0.40 | 0.40 | 1.00 | 0.00 | - | 4 | 118 | 85.25% |
| MDGL240517C00310000 | 2024-05-03 3:59PM EDT | 310.00 | 0.35 | 0.20 | 0.35 | +0.10 | +40.00% | 15 | 259 | 79.88% |
| MDGL240517C00320000 | 2024-05-03 12:02PM EDT | 320.00 | 0.30 | 0.25 | 2.30 | +0.10 | +50.00% | 47 | 11 | 113.62% |
| MDGL240517C00330000 | 2024-05-01 1:23PM EDT | 330.00 | 0.50 | 0.00 | 1.60 | 0.00 | - | 1 | 37 | 111.13% |
| MDGL240517C00340000 | 2024-05-03 10:46AM EDT | 340.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 4 | 16 | 95.70% |
| MDGL240517C00350000 | 2024-05-03 3:20PM EDT | 350.00 | 0.14 | 0.00 | 0.40 | +0.09 | +180.00% | 13 | 113 | 101.56% |
| MDGL240517C00360000 | 2024-04-19 10:47AM EDT | 360.00 | 0.90 | 0.00 | 1.35 | 0.00 | - | 1 | 10 | 128.08% |
| MDGL240517C00380000 | 2024-03-28 12:55PM EDT | 380.00 | 1.81 | 0.00 | 1.20 | 0.00 | - | 1 | 2 | 137.70% |
| MDGL240517C00390000 | 2024-03-18 3:41PM EDT | 390.00 | 6.20 | 0.00 | 4.00 | 0.00 | - | 1 | 7 | 177.44% |
| MDGL240517C00400000 | 2024-04-22 11:55AM EDT | 400.00 | 0.15 | 0.00 | 0.90 | 0.00 | - | 2 | 9 | 142.77% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDGL240517P00120000 | 2024-04-19 12:24PM EDT | 120.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 135.16% |
| MDGL240517P00140000 | 2024-04-26 10:08AM EDT | 140.00 | 0.75 | 0.00 | 1.20 | 0.00 | - | 6 | 12 | 147.75% |
| MDGL240517P00150000 | 2024-04-29 12:04PM EDT | 150.00 | 0.70 | 0.00 | 1.20 | 0.00 | - | 15 | 50 | 129.79% |
| MDGL240517P00155000 | 2024-04-29 9:34AM EDT | 155.00 | 1.00 | 0.05 | 3.90 | 0.00 | - | 1 | 3 | 156.01% |
| MDGL240517P00160000 | 2024-04-26 11:58AM EDT | 160.00 | 1.60 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 117.68% |
| MDGL240517P00165000 | 2024-04-25 12:44PM EDT | 165.00 | 1.80 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 96.19% |
| MDGL240517P00170000 | 2024-04-25 11:45AM EDT | 170.00 | 3.10 | 0.00 | 3.90 | 0.00 | - | 23 | 39 | 125.83% |
| MDGL240517P00175000 | 2024-04-26 10:48AM EDT | 175.00 | 4.00 | 0.00 | 4.00 | 0.00 | - | 1 | 15 | 117.14% |
| MDGL240517P00180000 | 2024-05-01 2:32PM EDT | 180.00 | 1.40 | 0.00 | 1.50 | 0.00 | - | 5 | 12 | 84.96% |
| MDGL240517P00185000 | 2024-04-26 2:30PM EDT | 185.00 | 7.00 | 0.00 | 2.75 | 0.00 | - | 1 | 0 | 89.04% |
| MDGL240517P00190000 | 2024-05-03 9:51AM EDT | 190.00 | 0.95 | 0.25 | 3.30 | -5.25 | -84.68% | 7 | 164 | 86.38% |
| MDGL240517P00195000 | 2024-05-03 9:59AM EDT | 195.00 | 1.10 | 0.10 | 1.95 | -2.40 | -68.57% | 1 | 100 | 66.70% |
| MDGL240517P00200000 | 2024-05-03 3:29PM EDT | 200.00 | 1.75 | 1.35 | 2.40 | -3.25 | -65.00% | 17 | 89 | 69.92% |
| MDGL240517P00210000 | 2024-05-03 2:20PM EDT | 210.00 | 3.00 | 1.80 | 4.40 | -10.23 | -77.32% | 103 | 55 | 63.29% |
| MDGL240517P00220000 | 2024-05-03 2:09PM EDT | 220.00 | 5.70 | 6.00 | 8.20 | -11.30 | -66.47% | 7 | 75 | 69.80% |
| MDGL240517P00230000 | 2024-05-03 9:59AM EDT | 230.00 | 10.50 | 8.60 | 13.30 | -28.95 | -73.38% | 2 | 122 | 65.39% |
| MDGL240517P00240000 | 2024-05-03 9:49AM EDT | 240.00 | 19.00 | 15.40 | 19.60 | -29.40 | -60.74% | 1 | 43 | 69.07% |
| MDGL240517P00250000 | 2024-04-29 12:37PM EDT | 250.00 | 52.40 | 21.90 | 27.40 | 0.00 | - | 1 | 952 | 69.03% |
| MDGL240517P00260000 | 2024-04-29 3:13PM EDT | 260.00 | 59.91 | 31.10 | 35.20 | 0.00 | - | 2 | 62 | 72.38% |
| MDGL240517P00270000 | 2024-04-22 2:59PM EDT | 270.00 | 54.80 | 40.00 | 46.70 | 0.00 | - | 2 | 154 | 87.48% |
| MDGL240517P00280000 | 2024-03-20 2:34PM EDT | 280.00 | 36.70 | 65.20 | 72.00 | 0.00 | - | 1 | 6 | 210.32% |
| MDGL240517P00290000 | 2024-03-21 9:38AM EDT | 290.00 | 38.60 | 74.30 | 83.00 | 0.00 | - | 1 | 1 | 225.28% |
| MDGL240517P00300000 | 2024-04-22 10:22AM EDT | 300.00 | 94.30 | 66.70 | 75.00 | 0.00 | - | 1 | 0 | 85.06% |
| MDGL240517P00330000 | 2024-04-18 10:27AM EDT | 330.00 | 106.13 | 96.20 | 105.00 | 0.00 | - | - | 0 | 100.49% |
| MDGL240517P00340000 | 2024-04-23 10:57AM EDT | 340.00 | 115.00 | 106.50 | 115.00 | 0.00 | - | - | 0 | 112.31% |
| MDGL240517P00350000 | 2024-04-04 1:51PM EDT | 350.00 | 106.00 | 116.00 | 125.00 | 0.00 | - | 5 | 0 | 109.28% |
| MDGL240517P00360000 | 2024-04-17 10:04AM EDT | 360.00 | 130.00 | 126.40 | 135.00 | 0.00 | - | 1 | 0 | 123.58% |
| MDGL240517P00370000 | 2024-04-11 10:35AM EDT | 370.00 | 124.67 | 136.40 | 145.00 | 0.00 | - | - | 0 | 129.69% |
| MDGL240517P00410000 | 2024-04-24 2:55PM EDT | 410.00 | 206.80 | 176.90 | 185.00 | 0.00 | - | - | 0 | 161.04% |
© 2024 Yahoo. All rights reserved.