NasdaqGS - Nasdaq Real Time Price • USD
Madrigal Pharmaceuticals, Inc. (MDGL)
As of 10:32 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDGL240621C00065000 | 3/20/2024 7:44 PM | 65 | 194.00 | 143.20 | 152.70 | 0.00 | 0.00% | - | 0 | 0.00% |
| MDGL240621C00090000 | 11/28/2023 4:45 PM | 90 | 109.00 | 143.50 | 153.00 | 0.00 | 0.00% | 1 | 1 | 239.75% |
| MDGL240621C00120000 | 12/8/2023 8:47 PM | 120 | 100.58 | 109.00 | 111.80 | 0.00 | 0.00% | 2 | 1 | 0.00% |
| MDGL240621C00125000 | 5/7/2024 7:41 PM | 125 | 93.50 | 113.30 | 120.00 | 0.00 | 0.00% | 5 | 49 | 209.28% |
| MDGL240621C00135000 | 5/29/2024 1:32 PM | 135 | 86.00 | 103.50 | 110.10 | 0.00 | 0.00% | 1 | 10 | 190.26% |
| MDGL240621C00140000 | 3/6/2024 3:14 PM | 140 | 141.90 | 102.60 | 110.20 | 0.00 | 0.00% | 6 | 6 | 198.17% |
| MDGL240621C00145000 | 5/13/2024 2:50 PM | 145 | 71.00 | 93.00 | 100.10 | 0.00 | 0.00% | 5 | 4 | 170.97% |
| MDGL240621C00150000 | 3/21/2024 2:01 PM | 150 | 114.40 | 62.40 | 69.20 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| MDGL240621C00155000 | 4/26/2024 2:52 PM | 155 | 39.00 | 71.30 | 79.30 | 0.00 | 0.00% | 1 | 7 | 0.00% |
| MDGL240621C00160000 | 5/16/2024 6:22 PM | 160 | 56.00 | 78.10 | 85.30 | 0.00 | 0.00% | 5 | 50 | 146.63% |
| MDGL240621C00165000 | 5/20/2024 2:02 PM | 165 | 61.00 | 73.30 | 80.40 | 0.00 | 0.00% | 10 | 112 | 139.23% |
| MDGL240621C00170000 | 5/20/2024 2:02 PM | 170 | 56.00 | 68.30 | 75.50 | 0.00 | 0.00% | 1 | 32 | 131.93% |
| MDGL240621C00175000 | 5/21/2024 5:50 PM | 175 | 60.00 | 63.70 | 70.40 | 0.00 | 0.00% | 1 | 11 | 64.55% |
| MDGL240621C00180000 | 5/8/2024 2:08 PM | 180 | 34.46 | 58.60 | 65.80 | 0.00 | 0.00% | 10 | 38 | 66.21% |
| MDGL240621C00185000 | 5/29/2024 1:51 PM | 185 | 38.90 | 54.10 | 61.10 | 0.00 | 0.00% | 1 | 33 | 71.05% |
| MDGL240621C00190000 | 5/10/2024 2:54 PM | 190 | 23.40 | 49.10 | 56.40 | 0.00 | 0.00% | 2 | 9 | 67.92% |
| MDGL240621C00195000 | 5/28/2024 1:31 PM | 195 | 38.05 | 44.00 | 51.90 | 0.00 | 0.00% | 1 | 120 | 65.04% |
| MDGL240621C00200000 | 5/23/2024 7:38 PM | 200 | 35.00 | 40.00 | 47.20 | 0.00 | 0.00% | 6 | 76 | 66.80% |
| MDGL240621C00210000 | 5/23/2024 7:55 PM | 210 | 30.78 | 31.30 | 38.40 | 0.00 | 0.00% | 1 | 43 | 64.33% |
| MDGL240621C00220000 | 5/31/2024 4:51 PM | 220 | 17.00 | 24.60 | 28.90 | 0.00 | 0.00% | 5 | 69 | 61.76% |
| MDGL240621C00230000 | 6/3/2024 1:33 PM | 230 | 15.60 | 18.30 | 21.50 | 1.80 | 13.04% | 1 | 149 | 61.05% |
| MDGL240621C00240000 | 5/31/2024 7:52 PM | 240 | 11.57 | 13.00 | 15.60 | 0.00 | 0.00% | 12 | 184 | 60.82% |
| MDGL240621C00250000 | 5/31/2024 7:46 PM | 250 | 7.98 | 7.90 | 10.90 | 0.00 | 0.00% | 18 | 293 | 58.35% |
| MDGL240621C00260000 | 5/31/2024 7:52 PM | 260 | 5.10 | 6.20 | 7.60 | 0.00 | 0.00% | 18 | 578 | 62.01% |
| MDGL240621C00270000 | 6/3/2024 1:49 PM | 270 | 4.50 | 2.50 | 5.80 | 0.50 | 12.50% | 2 | 214 | 59.83% |
| MDGL240621C00280000 | 6/3/2024 2:00 PM | 280 | 3.20 | 1.45 | 3.90 | 0.60 | 23.08% | 2 | 188 | 60.57% |
| MDGL240621C00290000 | 5/31/2024 7:28 PM | 290 | 1.38 | 0.75 | 3.00 | 0.00 | 0.00% | 4 | 163 | 62.99% |
| MDGL240621C00300000 | 5/30/2024 7:50 PM | 300 | 0.85 | 0.30 | 2.60 | 0.00 | 0.00% | 2 | 428 | 66.68% |
| MDGL240621C00310000 | 5/29/2024 2:17 PM | 310 | 1.02 | 0.15 | 1.80 | 0.00 | 0.00% | 1 | 721 | 67.82% |
| MDGL240621C00320000 | 5/20/2024 7:27 PM | 320 | 1.14 | 0.05 | 1.70 | 0.00 | 0.00% | 2 | 71 | 72.80% |
| MDGL240621C00330000 | 5/24/2024 7:33 PM | 330 | 0.60 | 0.10 | 1.50 | 0.00 | 0.00% | 5 | 520 | 77.64% |
| MDGL240621C00340000 | 5/31/2024 2:21 PM | 340 | 0.45 | 0.05 | 1.40 | 0.00 | 0.00% | 1 | 2,039 | 81.98% |
| MDGL240621C00350000 | 5/21/2024 7:44 PM | 350 | 0.40 | 0.00 | 4.60 | 0.00 | 0.00% | 7 | 263 | 110.35% |
| MDGL240621C00360000 | 5/21/2024 7:45 PM | 360 | 0.40 | 0.00 | 2.20 | 0.00 | 0.00% | 1 | 548 | 99.95% |
| MDGL240621C00370000 | 5/22/2024 2:25 PM | 370 | 0.40 | 0.00 | 4.50 | 0.00 | 0.00% | 1 | 11 | 121.66% |
| MDGL240621C00380000 | 3/14/2024 6:06 PM | 380 | 14.92 | 0.05 | 5.00 | 0.00 | 0.00% | 1 | 0 | 130.49% |
| MDGL240621C00400000 | 4/10/2024 5:01 PM | 400 | 1.30 | 0.00 | 1.20 | 0.00 | 0.00% | 75 | 284 | 108.59% |
| MDGL240621C00410000 | 3/19/2024 2:21 PM | 410 | 6.55 | 0.00 | 3.60 | 0.00 | 0.00% | 2 | 11 | 136.45% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDGL240621P00065000 | 5/17/2024 7:44 PM | 65 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 35 | 195.31% |
| MDGL240621P00070000 | 4/25/2024 2:39 PM | 70 | 0.05 | 0.00 | 4.20 | 0.00 | 0.00% | 4 | 25 | 335.74% |
| MDGL240621P00075000 | 3/13/2024 1:30 PM | 75 | 2.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 50.00% |
| MDGL240621P00085000 | 4/19/2024 7:40 PM | 85 | 0.60 | 0.00 | 4.20 | 0.00 | 0.00% | 1 | 4 | 286.67% |
| MDGL240621P00090000 | 3/14/2024 2:46 PM | 90 | 4.30 | 0.00 | 4.40 | 0.00 | 0.00% | 1 | 101 | 275.10% |
| MDGL240621P00095000 | 1/31/2024 2:30 PM | 95 | 2.65 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 50.00% |
| MDGL240621P00100000 | 3/26/2024 1:49 PM | 100 | 0.55 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 4 | 202.34% |
| MDGL240621P00105000 | 2/12/2024 2:30 PM | 105 | 10.00 | 1.95 | 6.70 | 0.00 | 0.00% | 1 | 6 | 278.47% |
| MDGL240621P00110000 | 11/16/2023 3:15 PM | 110 | 12.90 | 0.80 | 7.50 | 0.00 | 0.00% | 1 | 9 | 262.18% |
| MDGL240621P00115000 | 3/19/2024 7:59 PM | 115 | 1.21 | 0.00 | 2.00 | 0.00 | 0.00% | 17 | 67 | 182.13% |
| MDGL240621P00120000 | 5/20/2024 5:26 PM | 120 | 0.44 | 0.00 | 4.20 | 0.00 | 0.00% | 1 | 61 | 200.93% |
| MDGL240621P00125000 | 2/15/2024 6:54 PM | 125 | 14.33 | 0.00 | 4.40 | 0.00 | 0.00% | 3 | 21 | 192.82% |
| MDGL240621P00130000 | 3/28/2024 7:29 PM | 130 | 0.80 | 0.15 | 2.25 | 0.00 | 0.00% | 28 | 34 | 160.89% |
| MDGL240621P00135000 | 4/25/2024 2:46 PM | 135 | 1.65 | 0.00 | 4.20 | 0.00 | 0.00% | 6 | 80 | 171.73% |
| MDGL240621P00140000 | 2/20/2024 6:22 PM | 140 | 16.60 | 0.00 | 3.60 | 0.00 | 0.00% | 10 | 30 | 157.08% |
| MDGL240621P00145000 | 3/28/2024 3:54 PM | 145 | 0.85 | 1.80 | 2.85 | 0.00 | 0.00% | 20 | 12 | 157.72% |
| MDGL240621P00150000 | 5/17/2024 6:54 PM | 150 | 2.17 | 0.00 | 4.10 | 0.00 | 0.00% | 10 | 20 | 144.63% |
| MDGL240621P00155000 | 4/18/2024 2:41 PM | 155 | 2.25 | 0.00 | 4.60 | 0.00 | 0.00% | 30 | 9 | 140.31% |
| MDGL240621P00160000 | 5/16/2024 2:43 PM | 160 | 0.80 | 0.00 | 4.20 | 0.00 | 0.00% | 6 | 7 | 129.20% |
| MDGL240621P00165000 | 5/10/2024 7:36 PM | 165 | 1.70 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 90 | 122.12% |
| MDGL240621P00170000 | 5/14/2024 7:01 PM | 170 | 1.70 | 0.00 | 4.60 | 0.00 | 0.00% | 1 | 8 | 116.48% |
| MDGL240621P00175000 | 5/6/2024 6:25 PM | 175 | 1.40 | 0.00 | 3.50 | 0.00 | 0.00% | 3 | 6 | 101.56% |
| MDGL240621P00180000 | 5/21/2024 4:15 PM | 180 | 0.79 | 0.00 | 4.70 | 0.00 | 0.00% | 3 | 34 | 102.08% |
| MDGL240621P00185000 | 5/20/2024 2:08 PM | 185 | 1.70 | 0.00 | 3.60 | 0.00 | 0.00% | 3 | 6 | 88.18% |
| MDGL240621P00190000 | 5/31/2024 1:50 PM | 190 | 3.24 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 131 | 85.38% |
| MDGL240621P00195000 | 5/30/2024 7:00 PM | 195 | 2.66 | 0.00 | 2.90 | 0.00 | 0.00% | 98 | 150 | 70.41% |
| MDGL240621P00200000 | 6/3/2024 1:58 PM | 200 | 2.50 | 0.50 | 2.40 | 0.00 | 0.00% | 295 | 1,746 | 63.99% |
| MDGL240621P00210000 | 5/24/2024 6:26 PM | 210 | 5.70 | 1.45 | 3.70 | 0.00 | 0.00% | 3 | 319 | 61.37% |
| MDGL240621P00220000 | 5/29/2024 6:08 PM | 220 | 12.24 | 2.80 | 6.30 | 0.00 | 0.00% | 1 | 99 | 59.95% |
| MDGL240621P00230000 | 5/24/2024 6:01 PM | 230 | 14.50 | 7.10 | 9.10 | 0.00 | 0.00% | 4 | 64 | 61.56% |
| MDGL240621P00240000 | 5/28/2024 7:49 PM | 240 | 22.90 | 10.70 | 13.50 | 0.00 | 0.00% | 2 | 74 | 59.45% |
| MDGL240621P00250000 | 6/3/2024 1:58 PM | 250 | 17.13 | 16.60 | 19.50 | -6.42 | -27.26% | 1 | 201 | 60.89% |
| MDGL240621P00260000 | 5/28/2024 7:27 PM | 260 | 39.07 | 23.70 | 26.30 | 0.00 | 0.00% | 1 | 50 | 62.01% |
| MDGL240621P00270000 | 4/18/2024 2:01 PM | 270 | 50.04 | 47.70 | 55.20 | 0.00 | 0.00% | 1 | 42 | 153.98% |
| MDGL240621P00280000 | 5/22/2024 3:20 PM | 280 | 38.00 | 37.60 | 44.40 | 0.00 | 0.00% | 5 | 89 | 62.23% |
| MDGL240621P00290000 | 3/19/2024 2:30 PM | 290 | 43.85 | 66.90 | 73.90 | 0.00 | 0.00% | 2 | 0 | 175.34% |
| MDGL240621P00300000 | 5/8/2024 7:16 PM | 300 | 88.30 | 56.70 | 63.30 | 0.00 | 0.00% | 1 | 2 | 71.36% |
| MDGL240621P00320000 | 3/15/2024 1:30 PM | 320 | 59.90 | 81.60 | 89.30 | 0.00 | 0.00% | - | 1 | 128.45% |
| MDGL240621P00330000 | 2/28/2024 2:30 PM | 330 | 107.20 | 66.60 | 71.70 | 0.00 | 0.00% | - | 2 | 0.00% |
| MDGL240621P00370000 | 5/13/2024 2:40 PM | 370 | 155.35 | 125.30 | 132.50 | 0.00 | 0.00% | 1 | 0 | 99.46% |
| MDGL240621P00410000 | 3/15/2024 1:30 PM | 410 | 125.90 | 168.00 | 176.90 | 0.00 | 0.00% | - | 0 | 165.70% |
Related Tickers
VKTX Viking Therapeutics, Inc.
63.49
+1.98%
CYTK Cytokinetics, Incorporated
49.69
+2.43%
AXSM Axsome Therapeutics, Inc.
75.18
+2.37%
IOVA Iovance Biotherapeutics, Inc.
9.03
+1.63%
AKRO Akero Therapeutics, Inc.
19.75
+4.94%
ALT Altimmune, Inc.
7.76
+3.33%
TGTX TG Therapeutics, Inc.
16.17
-0.80%
IMVT Immunovant, Inc.
25.80
+1.61%
VRNA Verona Pharma plc
12.52
+3.69%
JANX Janux Therapeutics, Inc.
54.87
+2.55%