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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDGL240621C00065000 | 3/20/2024 7:44 PM | 65 | 194.00 | 143.20 | 152.70 | 0.00 | 0.00% | - | 0 | 386.67% |
| MDGL240621C00090000 | 11/28/2023 4:45 PM | 90 | 109.00 | 143.50 | 153.00 | 0.00 | 0.00% | 1 | 1 | 474.90% |
| MDGL240621C00120000 | 12/8/2023 8:47 PM | 120 | 100.58 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MDGL240621C00125000 | 4/9/2024 5:03 PM | 125 | 122.00 | 65.10 | 75.00 | 0.00 | 0.00% | 5 | 49 | 79.76% |
| MDGL240621C00135000 | 4/25/2024 3:32 PM | 135 | 59.50 | 58.70 | 64.90 | 0.00 | 0.00% | 1 | 9 | 83.22% |
| MDGL240621C00140000 | 3/6/2024 3:14 PM | 140 | 141.90 | 102.60 | 110.20 | 0.00 | 0.00% | 6 | 6 | 319.49% |
| MDGL240621C00145000 | 3/15/2024 2:31 PM | 145 | 144.30 | 90.00 | 98.60 | 0.00 | 0.00% | 3 | 7 | 271.02% |
| MDGL240621C00150000 | 3/21/2024 2:01 PM | 150 | 114.40 | 62.40 | 69.20 | 0.00 | 0.00% | 1 | 3 | 155.49% |
| MDGL240621C00155000 | 4/26/2024 2:52 PM | 155 | 39.00 | 41.20 | 47.60 | -94.80 | -70.85% | 1 | 8 | 72.97% |
| MDGL240621C00160000 | 4/25/2024 2:30 PM | 160 | 40.20 | 36.90 | 42.90 | 0.00 | 0.00% | 3 | 48 | 68.74% |
| MDGL240621C00165000 | 3/15/2024 2:01 PM | 165 | 121.70 | 72.20 | 80.50 | 0.00 | 0.00% | 1 | 120 | 228.06% |
| MDGL240621C00170000 | 4/22/2024 5:23 PM | 170 | 46.00 | 30.10 | 34.30 | 0.00 | 0.00% | 1 | 41 | 64.97% |
| MDGL240621C00175000 | 3/15/2024 1:33 PM | 175 | 121.70 | 64.50 | 71.40 | 0.00 | 0.00% | 1 | 17 | 210.38% |
| MDGL240621C00180000 | 4/16/2024 2:32 PM | 180 | 53.04 | 23.70 | 27.60 | 0.00 | 0.00% | 10 | 37 | 63.19% |
| MDGL240621C00185000 | 3/15/2024 1:33 PM | 185 | 112.90 | 56.10 | 64.00 | 0.00 | 0.00% | 1 | 34 | 195.02% |
| MDGL240621C00190000 | 4/22/2024 2:42 PM | 190 | 17.90 | 17.30 | 23.10 | -7.40 | -29.25% | 1 | 13 | 62.43% |
| MDGL240621C00195000 | 4/26/2024 6:07 PM | 195 | 17.00 | 15.90 | 18.60 | -13.06 | -43.45% | 4 | 117 | 60.24% |
| MDGL240621C00200000 | 4/26/2024 4:25 PM | 200 | 15.00 | 13.40 | 16.60 | -0.20 | -1.32% | 23 | 75 | 59.70% |
| MDGL240621C00210000 | 4/26/2024 3:04 PM | 210 | 11.50 | 10.20 | 13.20 | -4.10 | -26.28% | 10 | 29 | 60.61% |
| MDGL240621C00220000 | 4/26/2024 7:46 PM | 220 | 9.60 | 7.30 | 12.00 | 0.10 | 1.05% | 12 | 47 | 63.53% |
| MDGL240621C00230000 | 4/26/2024 3:28 PM | 230 | 5.90 | 5.60 | 7.30 | -1.93 | -24.65% | 1 | 20 | 59.94% |
| MDGL240621C00240000 | 4/25/2024 3:35 PM | 240 | 4.80 | 3.70 | 5.60 | 0.00 | 0.00% | 3 | 100 | 59.48% |
| MDGL240621C00250000 | 4/25/2024 5:59 PM | 250 | 5.00 | 3.30 | 4.10 | 0.00 | 0.00% | 6 | 113 | 61.22% |
| MDGL240621C00260000 | 4/26/2024 7:27 PM | 260 | 3.20 | 1.65 | 3.10 | 0.41 | 14.70% | 1 | 131 | 59.11% |
| MDGL240621C00270000 | 4/26/2024 4:16 PM | 270 | 1.61 | 0.95 | 2.20 | -0.24 | -12.97% | 5 | 73 | 58.14% |
| MDGL240621C00280000 | 4/26/2024 6:52 PM | 280 | 1.55 | 0.55 | 2.35 | -0.05 | -3.13% | 1 | 36 | 61.60% |
| MDGL240621C00290000 | 4/26/2024 3:14 PM | 290 | 0.90 | 0.40 | 1.45 | -0.35 | -28.00% | 5 | 133 | 60.21% |
| MDGL240621C00300000 | 4/25/2024 2:27 PM | 300 | 1.30 | 0.85 | 1.75 | 0.00 | 0.00% | 1 | 536 | 68.43% |
| MDGL240621C00310000 | 4/25/2024 2:08 PM | 310 | 0.80 | 0.05 | 4.20 | 0.00 | 0.00% | 5 | 676 | 80.15% |
| MDGL240621C00320000 | 4/24/2024 4:25 PM | 320 | 0.88 | 0.00 | 2.95 | 0.00 | 0.00% | 1 | 71 | 77.86% |
| MDGL240621C00330000 | 4/22/2024 5:56 PM | 330 | 1.10 | 0.10 | 1.20 | 0.00 | 0.00% | 3 | 520 | 70.34% |
| MDGL240621C00340000 | 4/22/2024 7:10 PM | 340 | 0.66 | 0.00 | 1.10 | 0.00 | 0.00% | 2 | 2,037 | 71.56% |
| MDGL240621C00350000 | 4/17/2024 6:58 PM | 350 | 1.45 | 0.00 | 2.40 | 0.00 | 0.00% | 3 | 251 | 84.79% |
| MDGL240621C00360000 | 4/3/2024 2:10 PM | 360 | 3.20 | 0.25 | 0.55 | 0.00 | 0.00% | 1 | 548 | 73.83% |
| MDGL240621C00370000 | 4/16/2024 1:56 PM | 370 | 1.50 | 0.00 | 1.50 | 0.00 | 0.00% | 10 | 10 | 83.98% |
| MDGL240621C00380000 | 3/14/2024 6:06 PM | 380 | 14.92 | 0.05 | 5.00 | 0.00 | 0.00% | 1 | 0 | 107.98% |
| MDGL240621C00400000 | 4/10/2024 5:01 PM | 400 | 1.30 | 0.00 | 1.90 | 0.00 | 0.00% | 75 | 284 | 95.36% |
| MDGL240621C00410000 | 3/19/2024 2:21 PM | 410 | 6.55 | 0.00 | 3.60 | 0.00 | 0.00% | 2 | 11 | 109.30% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDGL240621P00065000 | 4/15/2024 1:30 PM | 65 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 34 | 97.66% |
| MDGL240621P00070000 | 4/25/2024 2:39 PM | 70 | 0.05 | 0.00 | 3.80 | 0.00 | 0.00% | 4 | 25 | 168.55% |
| 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 | 3.80 | 0.00 | 0.00% | 1 | 4 | 139.45% |
| MDGL240621P00090000 | 3/14/2024 2:46 PM | 90 | 4.30 | 0.00 | 4.40 | 0.00 | 0.00% | 1 | 101 | 135.45% |
| 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 | 95.12% |
| MDGL240621P00105000 | 2/12/2024 2:30 PM | 105 | 10.00 | 1.95 | 6.70 | 0.00 | 0.00% | 1 | 6 | 134.33% |
| MDGL240621P00110000 | 11/16/2023 3:15 PM | 110 | 12.90 | 0.80 | 7.50 | 0.00 | 0.00% | 1 | 9 | 124.51% |
| MDGL240621P00115000 | 3/19/2024 7:59 PM | 115 | 1.21 | 0.00 | 2.00 | 0.00 | 0.00% | 17 | 67 | 81.79% |
| MDGL240621P00120000 | 4/18/2024 1:34 PM | 120 | 0.79 | 0.00 | 4.20 | 0.00 | 0.00% | 1 | 62 | 90.19% |
| MDGL240621P00125000 | 2/15/2024 6:54 PM | 125 | 14.33 | 0.00 | 4.40 | 0.00 | 0.00% | 3 | 21 | 84.91% |
| MDGL240621P00130000 | 3/28/2024 7:29 PM | 130 | 0.80 | 0.15 | 2.25 | 0.00 | 0.00% | 28 | 34 | 67.90% |
| MDGL240621P00135000 | 4/25/2024 2:46 PM | 135 | 1.65 | 0.95 | 2.05 | 0.00 | 0.00% | 10 | 80 | 65.97% |
| MDGL240621P00140000 | 2/20/2024 6:22 PM | 140 | 16.60 | 0.00 | 3.60 | 0.00 | 0.00% | 10 | 30 | 63.50% |
| MDGL240621P00145000 | 3/28/2024 3:54 PM | 145 | 0.85 | 1.80 | 2.85 | 0.00 | 0.00% | 20 | 12 | 62.43% |
| MDGL240621P00150000 | 4/22/2024 3:14 PM | 150 | 2.22 | 2.30 | 3.40 | 0.00 | 0.00% | 1 | 20 | 60.58% |
| MDGL240621P00155000 | 4/18/2024 2:41 PM | 155 | 2.25 | 3.20 | 4.70 | 0.00 | 0.00% | 30 | 9 | 61.55% |
| MDGL240621P00160000 | 4/25/2024 2:58 PM | 160 | 5.38 | 4.10 | 5.50 | 0.00 | 0.00% | 1 | 1 | 60.01% |
| MDGL240621P00165000 | 4/26/2024 6:54 PM | 165 | 6.10 | 5.40 | 6.80 | 1.64 | 36.77% | 2 | 92 | 59.91% |
| MDGL240621P00170000 | 3/15/2024 1:43 PM | 170 | 7.00 | 2.10 | 4.90 | 0.00 | 0.00% | 1 | 6 | 48.02% |
| MDGL240621P00175000 | 2/23/2024 7:15 PM | 175 | 23.00 | 2.35 | 6.20 | 0.00 | 0.00% | 5 | 4 | 47.17% |
| MDGL240621P00180000 | 4/25/2024 2:58 PM | 180 | 11.57 | 9.70 | 12.70 | 0.00 | 0.00% | 2 | 38 | 59.11% |
| MDGL240621P00185000 | 3/20/2024 1:30 PM | 185 | 3.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 3.13% |
| MDGL240621P00190000 | 4/25/2024 3:35 PM | 190 | 16.60 | 13.80 | 16.30 | 0.00 | 0.00% | 11 | 21 | 56.26% |
| MDGL240621P00195000 | 4/25/2024 2:00 PM | 195 | 16.27 | 16.20 | 19.10 | 0.00 | 0.00% | 3 | 5 | 55.99% |
| MDGL240621P00200000 | 4/24/2024 2:54 PM | 200 | 12.00 | 18.40 | 23.60 | 0.00 | 0.00% | 107 | 1,628 | 57.47% |
| MDGL240621P00210000 | 4/25/2024 7:36 PM | 210 | 25.90 | 24.20 | 29.20 | 0.00 | 0.00% | 6 | 109 | 54.85% |
| MDGL240621P00220000 | 4/25/2024 2:58 PM | 220 | 34.29 | 31.60 | 36.00 | 0.00 | 0.00% | 3 | 61 | 54.21% |
| MDGL240621P00230000 | 4/26/2024 3:30 PM | 230 | 44.00 | 39.00 | 43.90 | 14.27 | 48.00% | 50 | 92 | 52.90% |
| MDGL240621P00240000 | 4/26/2024 6:54 PM | 240 | 50.40 | 46.00 | 53.00 | 12.30 | 32.28% | 53 | 72 | 50.29% |
| MDGL240621P00250000 | 4/23/2024 2:05 PM | 250 | 42.88 | 55.10 | 61.20 | 0.00 | 0.00% | 10 | 180 | 65.48% |
| MDGL240621P00260000 | 4/25/2024 7:44 PM | 260 | 68.65 | 64.10 | 70.20 | 0.00 | 0.00% | 4 | 53 | 66.17% |
| MDGL240621P00270000 | 4/18/2024 2:01 PM | 270 | 50.04 | 73.60 | 79.60 | 0.00 | 0.00% | 1 | 42 | 67.98% |
| MDGL240621P00280000 | 4/18/2024 6:57 PM | 280 | 62.00 | 82.00 | 91.80 | 0.00 | 0.00% | 1 | 87 | 85.74% |
| MDGL240621P00290000 | 3/19/2024 2:30 PM | 290 | 43.85 | 66.90 | 73.90 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MDGL240621P00300000 | 4/26/2024 2:49 PM | 300 | 108.20 | 102.10 | 111.00 | 0.00 | 0.00% | 1 | 4 | 91.13% |
| MDGL240621P00320000 | 3/15/2024 1:30 PM | 320 | 59.90 | 81.60 | 89.30 | 0.00 | 0.00% | - | 1 | 0.00% |
| MDGL240621P00330000 | 2/28/2024 2:30 PM | 330 | 107.20 | 66.60 | 73.20 | 0.00 | 0.00% | - | 2 | 0.00% |
| MDGL240621P00370000 | 3/15/2024 1:30 PM | 370 | 92.20 | 129.00 | 137.70 | 0.00 | 0.00% | - | 1 | 0.00% |
| MDGL240621P00410000 | 3/15/2024 1:30 PM | 410 | 125.90 | 168.00 | 176.90 | 0.00 | 0.00% | - | 0 | 0.00% |
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%