NasdaqGS - Nasdaq Real Time Price • 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDGL240719C00100000 | 1/17/2024 3:09 PM | 100 | 146.62 | 133.20 | 140.10 | 0.00 | 0.00% | 2 | 2 | 335.63% |
| MDGL240719C00150000 | 3/15/2024 1:33 PM | 150 | 144.70 | 88.70 | 95.70 | 0.00 | 0.00% | 1 | 2 | 220.14% |
| MDGL240719C00160000 | 3/11/2024 1:56 PM | 160 | 116.00 | 87.40 | 93.80 | 0.00 | 0.00% | 1 | 5 | 227.73% |
| MDGL240719C00170000 | 3/20/2024 1:47 PM | 170 | 93.00 | 49.20 | 55.30 | 0.00 | 0.00% | 2 | 3 | 115.88% |
| MDGL240719C00175000 | 3/28/2024 3:57 PM | 175 | 93.60 | 30.30 | 36.10 | 0.00 | 0.00% | 3 | 150 | 65.61% |
| MDGL240719C00180000 | 4/26/2024 7:31 PM | 180 | 30.20 | 27.40 | 32.00 | -23.30 | -43.55% | 4 | 2 | 63.36% |
| MDGL240719C00190000 | 3/14/2024 5:55 PM | 190 | 92.23 | 55.90 | 62.70 | 0.00 | 0.00% | 1 | 6 | 161.96% |
| MDGL240719C00195000 | 4/26/2024 4:27 PM | 195 | 20.28 | 19.70 | 25.30 | -0.72 | -3.43% | 7 | 1 | 63.39% |
| MDGL240719C00200000 | 3/19/2024 1:30 PM | 200 | 85.87 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 22 | 1.56% |
| MDGL240719C00210000 | 3/25/2024 6:47 PM | 210 | 56.04 | 17.60 | 22.00 | 0.00 | 0.00% | 1 | 2 | 71.62% |
| MDGL240719C00220000 | 4/25/2024 3:48 PM | 220 | 10.84 | 10.60 | 15.80 | 0.00 | 0.00% | 2 | 7 | 61.95% |
| MDGL240719C00230000 | 4/26/2024 3:59 PM | 230 | 8.37 | 8.20 | 10.00 | -4.93 | -37.07% | 1 | 42 | 57.23% |
| MDGL240719C00240000 | 4/25/2024 3:11 PM | 240 | 7.00 | 6.40 | 8.10 | 0.00 | 0.00% | 1 | 160 | 57.65% |
| MDGL240719C00250000 | 4/26/2024 3:01 PM | 250 | 4.80 | 2.90 | 6.20 | -1.25 | -20.66% | 2 | 36 | 53.37% |
| MDGL240719C00260000 | 4/26/2024 7:38 PM | 260 | 4.55 | 3.50 | 4.90 | 0.10 | 2.25% | 2 | 66 | 56.83% |
| MDGL240719C00270000 | 4/23/2024 2:35 PM | 270 | 7.80 | 2.35 | 3.80 | 0.00 | 0.00% | 4 | 31 | 56.06% |
| MDGL240719C00280000 | 4/23/2024 2:54 PM | 280 | 7.90 | 1.00 | 3.00 | 0.00 | 0.00% | 1 | 18 | 53.96% |
| MDGL240719C00290000 | 4/25/2024 1:30 PM | 290 | 2.70 | 1.05 | 2.35 | 0.00 | 0.00% | 1 | 41 | 55.53% |
| MDGL240719C00300000 | 4/26/2024 6:47 PM | 300 | 1.50 | 1.15 | 2.25 | 0.00 | 0.00% | 6 | 102 | 58.92% |
| MDGL240719C00310000 | 4/23/2024 1:30 PM | 310 | 3.10 | 0.95 | 1.85 | 0.00 | 0.00% | 1 | 20 | 59.72% |
| MDGL240719C00320000 | 4/23/2024 1:30 PM | 320 | 2.40 | 0.00 | 1.65 | 0.00 | 0.00% | 1 | 7 | 56.86% |
| MDGL240719C00330000 | 4/25/2024 2:08 PM | 330 | 1.03 | 0.00 | 4.40 | 0.00 | 0.00% | 10 | 19 | 71.97% |
| MDGL240719C00340000 | 4/16/2024 4:46 PM | 340 | 3.72 | 0.00 | 4.40 | 0.00 | 0.00% | 30 | 167 | 74.89% |
| MDGL240719C00350000 | 4/19/2024 4:15 PM | 350 | 1.80 | 0.10 | 1.50 | 0.00 | 0.00% | 2 | 125 | 64.36% |
| MDGL240719C00360000 | 4/19/2024 2:38 PM | 360 | 1.75 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 5 | 66.06% |
| MDGL240719C00370000 | 4/2/2024 3:27 PM | 370 | 4.60 | 0.00 | 4.10 | 0.00 | 0.00% | 1 | 4 | 81.79% |
| MDGL240719C00380000 | 3/25/2024 1:30 PM | 380 | 4.60 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| MDGL240719C00400000 | 4/10/2024 3:22 PM | 400 | 3.10 | 0.00 | 4.20 | 0.00 | 0.00% | - | 123 | 89.38% |
| MDGL240719C00410000 | 3/15/2024 1:30 PM | 410 | 14.70 | 0.05 | 3.00 | 0.00 | 0.00% | - | 1 | 86.33% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDGL240719P00090000 | 4/15/2024 1:59 PM | 90 | 0.30 | 0.00 | 0.60 | 0.00 | 0.00% | 2 | 41 | 76.07% |
| MDGL240719P00095000 | 3/14/2024 1:49 PM | 95 | 4.76 | 0.00 | 4.60 | 0.00 | 0.00% | 5 | 10 | 104.64% |
| MDGL240719P00100000 | 4/26/2024 7:17 PM | 100 | 0.50 | 0.00 | 2.85 | -0.50 | -50.00% | 3 | 9 | 87.96% |
| MDGL240719P00105000 | 2/16/2024 2:30 PM | 105 | 10.20 | 0.00 | 3.90 | 0.00 | 0.00% | 1 | 3 | 88.43% |
| MDGL240719P00120000 | 3/15/2024 5:19 PM | 120 | 2.00 | 0.15 | 5.00 | 0.00 | 0.00% | 11 | 17 | 77.42% |
| MDGL240719P00125000 | 4/25/2024 5:42 PM | 125 | 1.40 | 0.65 | 4.70 | 0.00 | 0.00% | 25 | 27 | 72.86% |
| MDGL240719P00130000 | 2/8/2024 5:57 PM | 130 | 16.00 | 7.10 | 12.70 | 0.00 | 0.00% | 39 | 39 | 106.91% |
| MDGL240719P00140000 | 4/25/2024 5:42 PM | 140 | 2.65 | 2.15 | 3.50 | 0.00 | 0.00% | 25 | 28 | 58.70% |
| MDGL240719P00145000 | 4/26/2024 3:55 PM | 145 | 3.86 | 2.25 | 4.50 | -17.94 | -82.29% | 1 | 45 | 57.04% |
| MDGL240719P00150000 | 4/17/2024 2:13 PM | 150 | 3.00 | 4.00 | 5.30 | 0.00 | 0.00% | 15 | 13 | 58.46% |
| MDGL240719P00155000 | 4/25/2024 2:02 PM | 155 | 5.47 | 4.80 | 8.90 | 0.00 | 0.00% | 4 | 6 | 62.61% |
| MDGL240719P00160000 | 3/19/2024 6:01 PM | 160 | 3.82 | 3.10 | 5.00 | 0.00 | 0.00% | 4 | 4 | 49.69% |
| MDGL240719P00165000 | 2/12/2024 8:31 PM | 165 | 25.00 | 13.50 | 20.30 | 0.00 | 0.00% | - | 1 | 85.50% |
| MDGL240719P00170000 | 4/25/2024 2:52 PM | 170 | 10.40 | 9.10 | 10.80 | 0.00 | 0.00% | 1 | 2 | 56.46% |
| MDGL240719P00175000 | 4/19/2024 2:45 PM | 175 | 7.90 | 10.90 | 12.60 | 0.00 | 0.00% | 3 | 154 | 56.06% |
| MDGL240719P00180000 | 2/12/2024 2:57 PM | 180 | 36.30 | 18.40 | 22.90 | 0.00 | 0.00% | 1 | 2 | 75.89% |
| MDGL240719P00185000 | 4/25/2024 6:18 PM | 185 | 14.60 | 14.70 | 16.90 | 0.00 | 0.00% | 2 | 28 | 54.87% |
| MDGL240719P00190000 | 4/25/2024 7:10 PM | 190 | 17.70 | 16.90 | 21.50 | 0.00 | 0.00% | 11 | 17 | 57.29% |
| MDGL240719P00195000 | 4/25/2024 2:02 PM | 195 | 20.46 | 19.40 | 21.90 | 0.00 | 0.00% | - | 3 | 53.77% |
| MDGL240719P00200000 | 4/22/2024 2:15 PM | 200 | 19.20 | 20.40 | 26.50 | 0.00 | 0.00% | 12 | 17 | 53.45% |
| MDGL240719P00210000 | 4/22/2024 2:40 PM | 210 | 25.80 | 25.50 | 32.10 | 0.00 | 0.00% | 6 | 18 | 50.55% |
| MDGL240719P00220000 | 4/26/2024 5:14 PM | 220 | 36.50 | 34.00 | 38.80 | 8.03 | 28.21% | 2 | 5 | 51.96% |
| MDGL240719P00230000 | 4/2/2024 4:39 PM | 230 | 21.45 | 41.90 | 46.10 | 0.00 | 0.00% | 1 | 9 | 51.68% |
| MDGL240719P00240000 | 4/19/2024 7:02 PM | 240 | 43.08 | 47.90 | 53.90 | 0.00 | 0.00% | 150 | 160 | 57.61% |
| MDGL240719P00250000 | 4/10/2024 2:21 PM | 250 | 58.00 | 56.70 | 62.90 | 26.52 | 84.24% | 1 | 15 | 59.78% |
| MDGL240719P00260000 | 3/28/2024 6:48 PM | 260 | 26.10 | 64.80 | 71.70 | 0.00 | 0.00% | 1 | 6 | 60.30% |
| MDGL240719P00270000 | 4/25/2024 7:44 PM | 270 | 78.60 | 75.40 | 81.20 | 0.00 | 0.00% | 1 | 8 | 62.87% |
| MDGL240719P00290000 | 4/10/2024 2:21 PM | 290 | 58.20 | 92.80 | 100.80 | 0.00 | 0.00% | 2 | 2 | 69.41% |
| MDGL240719P00300000 | 4/16/2024 3:56 PM | 300 | 77.20 | 102.60 | 110.80 | 0.00 | 0.00% | 2 | 3 | 73.22% |
| MDGL240719P00310000 | 4/8/2024 2:03 PM | 310 | 73.00 | 112.00 | 121.00 | 0.00 | 0.00% | - | 1 | 77.83% |
| MDGL240719P00350000 | 3/15/2024 1:30 PM | 350 | 81.10 | 110.70 | 118.00 | 0.00 | 0.00% | - | 1 | 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%
IOVA Iovance Biotherapeutics, Inc.
11.64
+0.87%
AXSM Axsome Therapeutics, Inc.
71.71
+0.27%
AKRO Akero Therapeutics, Inc.
19.74
+4.28%
TGTX TG Therapeutics, Inc.
13.47
-3.16%
ABEO Abeona Therapeutics Inc.
3.2600
+2.19%
APLS Apellis Pharmaceuticals, Inc.
49.86
+4.03%