NasdaqGS - Delayed Quote • USD
Madrigal Pharmaceuticals, Inc. (MDGL)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:39 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDGL240517C00130000 | 4/11/2024 2:35 PM | 130 | 115.74 | 60.30 | 68.10 | 0.00 | 0.00% | - | 1 | 104.98% |
| MDGL240517C00190000 | 4/26/2024 4:12 PM | 190 | 12.10 | 11.00 | 15.00 | -2.30 | -15.97% | 3 | 42 | 62.95% |
| MDGL240517C00200000 | 4/26/2024 6:59 PM | 200 | 8.65 | 7.10 | 9.50 | -0.85 | -8.95% | 28 | 104 | 61.72% |
| MDGL240517C00210000 | 4/26/2024 3:36 PM | 210 | 3.90 | 4.70 | 6.70 | -2.80 | -41.79% | 4 | 61 | 65.28% |
| MDGL240517C00220000 | 4/26/2024 7:32 PM | 220 | 3.22 | 2.75 | 3.60 | -0.78 | -19.50% | 14 | 77 | 62.93% |
| MDGL240517C00230000 | 4/26/2024 7:51 PM | 230 | 1.74 | 1.55 | 2.80 | -0.46 | -20.91% | 25 | 421 | 66.46% |
| MDGL240517C00240000 | 4/25/2024 5:10 PM | 240 | 1.45 | 0.15 | 1.50 | 0.00 | 0.00% | 3 | 20 | 60.28% |
| MDGL240517C00250000 | 4/26/2024 7:09 PM | 250 | 0.90 | 0.00 | 0.85 | -0.27 | -23.08% | 43 | 261 | 60.45% |
| MDGL240517C00260000 | 4/26/2024 1:45 PM | 260 | 0.46 | 0.15 | 1.70 | -0.36 | -43.90% | 2 | 101 | 78.47% |
| MDGL240517C00270000 | 4/25/2024 2:00 PM | 270 | 0.39 | 0.15 | 1.25 | -0.11 | -22.00% | 4 | 70 | 81.49% |
| MDGL240517C00280000 | 4/26/2024 4:19 PM | 280 | 0.54 | 0.00 | 3.90 | 0.19 | 54.29% | 6 | 24 | 109.28% |
| MDGL240517C00290000 | 4/19/2024 3:10 PM | 290 | 0.90 | 0.00 | 1.50 | 0.00 | 0.00% | 13 | 136 | 96.04% |
| MDGL240517C00300000 | 4/26/2024 7:06 PM | 300 | 0.30 | 0.05 | 0.70 | -0.22 | -42.31% | 21 | 94 | 91.31% |
| MDGL240517C00310000 | 4/25/2024 7:41 PM | 310 | 0.25 | 0.20 | 0.30 | 0.00 | 0.00% | 16 | 276 | 91.41% |
| MDGL240517C00320000 | 4/25/2024 7:50 PM | 320 | 0.20 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 11 | 113.97% |
| MDGL240517C00330000 | 4/18/2024 2:37 PM | 330 | 0.75 | 0.00 | 1.60 | 0.00 | 0.00% | 2 | 37 | 120.75% |
| MDGL240517C00340000 | 4/22/2024 2:43 PM | 340 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 15 | 16 | 94.92% |
| MDGL240517C00350000 | 4/26/2024 2:52 PM | 350 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 21 | 103 | 96.09% |
| MDGL240517C00360000 | 4/19/2024 2:47 PM | 360 | 0.90 | 0.00 | 1.20 | 0.00 | 0.00% | 1 | 10 | 129.98% |
| MDGL240517C00380000 | 3/28/2024 4:55 PM | 380 | 1.81 | 0.00 | 1.20 | 0.00 | 0.00% | 1 | 2 | 138.97% |
| MDGL240517C00390000 | 3/18/2024 7:41 PM | 390 | 6.20 | 0.00 | 4.00 | 0.00 | 0.00% | 1 | 7 | 175.66% |
| MDGL240517C00400000 | 4/22/2024 3:55 PM | 400 | 0.15 | 0.00 | 1.20 | 0.00 | 0.00% | 2 | 9 | 147.36% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDGL240517P00120000 | 4/19/2024 4:24 PM | 120 | 0.10 | 0.00 | 3.90 | 0.00 | 0.00% | 1 | 3 | 146.78% |
| MDGL240517P00140000 | 3/19/2024 1:52 PM | 140 | 0.75 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 6 | 75.10% |
| MDGL240517P00150000 | 4/26/2024 3:02 PM | 150 | 1.00 | 0.05 | 1.45 | 0.20 | 25.00% | 1 | 34 | 70.41% |
| MDGL240517P00165000 | 4/25/2024 4:44 PM | 165 | 1.80 | 1.30 | 4.10 | 0.00 | 0.00% | 2 | 5 | 71.05% |
| MDGL240517P00170000 | 4/25/2024 3:45 PM | 170 | 3.10 | 2.05 | 3.70 | 0.00 | 0.00% | 23 | 39 | 63.48% |
| MDGL240517P00175000 | 4/24/2024 6:21 PM | 175 | 4.00 | 3.00 | 4.00 | 2.25 | 128.57% | 1 | 16 | 59.03% |
| MDGL240517P00180000 | 4/26/2024 3:58 PM | 180 | 5.60 | 4.30 | 6.20 | 1.60 | 40.00% | 2 | 9 | 60.94% |
| MDGL240517P00185000 | 4/26/2024 6:30 PM | 185 | 7.00 | 5.80 | 8.20 | -1.40 | -16.67% | 1 | 1 | 60.35% |
| MDGL240517P00190000 | 4/26/2024 5:16 PM | 190 | 9.40 | 7.70 | 10.30 | -0.22 | -2.29% | 34 | 23 | 59.17% |
| MDGL240517P00195000 | 4/26/2024 5:22 PM | 195 | 10.80 | 10.50 | 14.00 | -0.40 | -3.57% | 2 | 96 | 62.90% |
| MDGL240517P00200000 | 4/26/2024 7:08 PM | 200 | 13.00 | 11.40 | 16.90 | -1.20 | -8.45% | 2 | 98 | 57.10% |
| MDGL240517P00210000 | 4/26/2024 5:16 PM | 210 | 22.05 | 19.30 | 23.30 | -0.39 | -1.74% | 10 | 56 | 58.58% |
| MDGL240517P00220000 | 4/24/2024 5:46 PM | 220 | 17.00 | 26.50 | 31.50 | 0.00 | 0.00% | 3 | 75 | 56.18% |
| MDGL240517P00230000 | 4/26/2024 3:55 PM | 230 | 39.45 | 35.00 | 40.50 | 24.32 | 160.74% | 1 | 123 | 54.61% |
| MDGL240517P00240000 | 4/26/2024 6:54 PM | 240 | 48.40 | 43.20 | 49.80 | 13.28 | 37.81% | 3 | 45 | 86.10% |
| MDGL240517P00250000 | 4/19/2024 3:33 PM | 250 | 35.89 | 52.70 | 60.30 | 0.00 | 0.00% | 6 | 953 | 100.92% |
| MDGL240517P00260000 | 4/26/2024 7:04 PM | 260 | 66.00 | 65.40 | 68.90 | 19.99 | 43.45% | 3 | 59 | 69.24% |
| MDGL240517P00270000 | 4/22/2024 6:59 PM | 270 | 54.80 | 72.40 | 81.00 | 0.00 | 0.00% | 2 | 154 | 53.13% |
| MDGL240517P00280000 | 3/20/2024 6:34 PM | 280 | 36.70 | 65.20 | 72.00 | 0.00 | 0.00% | 1 | 6 | 0.00% |
| MDGL240517P00290000 | 3/21/2024 1:38 PM | 290 | 38.60 | 74.30 | 83.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| MDGL240517P00300000 | 4/22/2024 2:22 PM | 300 | 94.30 | 102.30 | 110.90 | 0.00 | 0.00% | 1 | 0 | 150.10% |
| MDGL240517P00330000 | 4/18/2024 2:27 PM | 330 | 106.13 | 132.50 | 140.10 | 0.00 | 0.00% | - | 0 | 162.45% |
| MDGL240517P00350000 | 4/4/2024 5:51 PM | 350 | 106.00 | 153.20 | 160.20 | 0.00 | 0.00% | 5 | 0 | 88.28% |
| MDGL240517P00360000 | 4/17/2024 2:04 PM | 360 | 130.00 | 162.30 | 170.10 | 0.00 | 0.00% | 1 | 0 | 180.52% |
| MDGL240517P00370000 | 4/11/2024 2:35 PM | 370 | 124.67 | 172.30 | 180.10 | 0.00 | 0.00% | - | 0 | 186.08% |
Related Tickers
VKTX Viking Therapeutics, Inc.
74.31
+7.91%
DAWN Day One Biopharmaceuticals, Inc.
14.92
+12.94%
CYTK Cytokinetics, Incorporated
65.34
+0.83%
ALT Altimmune, Inc.
7.26
+0.83%
AXSM Axsome Therapeutics, Inc.
71.71
+0.27%
IOVA Iovance Biotherapeutics, Inc.
11.64
+0.87%
AKRO Akero Therapeutics, Inc.
19.74
+4.28%
TGTX TG Therapeutics, Inc.
13.47
-3.16%
ABEO Abeona Therapeutics Inc.
3.2600
+2.19%
BBIO BridgeBio Pharma, Inc.
24.88
+2.26%