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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDGL241018C00165000 | 3/15/2024 1:35 PM | 165 | 136.40 | 83.50 | 90.70 | 0.00 | 0.00% | - | 1 | 152.70% |
| MDGL241018C00180000 | 3/15/2024 1:35 PM | 180 | 125.10 | 73.10 | 80.00 | 0.00 | 0.00% | - | 1 | 140.54% |
| MDGL241018C00185000 | 4/23/2024 4:07 PM | 185 | 60.00 | 33.30 | 38.50 | 0.00 | 0.00% | 2 | 329 | 60.85% |
| MDGL241018C00195000 | 3/15/2024 1:32 PM | 195 | 120.60 | 63.20 | 70.00 | 0.00 | 0.00% | 2 | 4 | 129.97% |
| MDGL241018C00200000 | 4/25/2024 2:16 PM | 200 | 31.00 | 26.10 | 30.80 | 0.00 | 0.00% | 250 | 252 | 58.70% |
| MDGL241018C00220000 | 3/15/2024 1:35 PM | 220 | 97.50 | 48.90 | 55.90 | 0.00 | 0.00% | - | 1 | 116.89% |
| MDGL241018C00240000 | 4/25/2024 7:44 PM | 240 | 16.00 | 14.20 | 19.90 | 0.00 | 0.00% | 5 | 5 | 60.19% |
| MDGL241018C00250000 | 4/25/2024 5:30 PM | 250 | 11.90 | 12.40 | 14.70 | -1.66 | -12.24% | 1 | 22 | 57.50% |
| MDGL241018C00260000 | 4/26/2024 3:03 PM | 260 | 11.05 | 10.40 | 15.20 | -5.95 | -35.00% | 3 | 8 | 59.88% |
| MDGL241018C00270000 | 4/25/2024 6:52 PM | 270 | 9.11 | 8.00 | 13.30 | -1.74 | -16.04% | 3 | 28 | 58.79% |
| MDGL241018C00280000 | 4/25/2024 5:30 PM | 280 | 8.93 | 5.80 | 9.40 | 0.00 | 0.00% | 2 | 8 | 54.77% |
| MDGL241018C00290000 | 4/1/2024 5:37 PM | 290 | 36.00 | 4.20 | 10.60 | 0.00 | 0.00% | 1 | 23 | 57.27% |
| MDGL241018C00300000 | 4/26/2024 2:40 PM | 300 | 5.25 | 5.00 | 6.50 | -1.15 | -17.97% | 41 | 84 | 55.48% |
| MDGL241018C00310000 | 4/23/2024 2:42 PM | 310 | 11.66 | 4.10 | 6.10 | 0.00 | 0.00% | 1 | 10 | 56.09% |
| MDGL241018C00320000 | 4/25/2024 1:49 PM | 320 | 5.80 | 2.85 | 5.50 | 0.00 | 0.00% | 1 | 3 | 55.43% |
| MDGL241018C00330000 | 4/22/2024 3:05 PM | 330 | 6.40 | 2.75 | 4.20 | 0.00 | 0.00% | 1 | 8 | 55.09% |
| MDGL241018C00340000 | 3/28/2024 3:47 PM | 340 | 24.00 | 1.55 | 3.60 | 0.00 | 0.00% | 1 | 1 | 53.37% |
| MDGL241018C00350000 | 4/22/2024 3:08 PM | 350 | 4.60 | 1.55 | 2.95 | 0.00 | 0.00% | 1 | 4 | 53.75% |
| MDGL241018C00360000 | 4/15/2024 1:38 PM | 360 | 2.40 | 1.50 | 2.75 | -7.95 | -76.81% | 2 | 29 | 54.96% |
| MDGL241018C00370000 | 3/19/2024 7:31 PM | 370 | 22.60 | 5.40 | 8.70 | 0.00 | 0.00% | 1 | 1 | 75.55% |
| MDGL241018C00380000 | 4/22/2024 2:26 PM | 380 | 4.25 | 0.60 | 2.35 | 0.00 | 0.00% | 1 | 5 | 54.50% |
| MDGL241018C00390000 | 3/22/2024 3:15 PM | 390 | 12.90 | 1.10 | 4.50 | 0.00 | 0.00% | 1 | 0 | 63.58% |
| MDGL241018C00400000 | 4/15/2024 7:21 PM | 400 | 6.70 | 0.10 | 4.90 | 0.00 | 0.00% | 2 | 2 | 63.72% |
| MDGL241018C00410000 | 4/17/2024 3:46 PM | 410 | 5.20 | 0.00 | 3.00 | 0.00 | 0.00% | 1 | 5 | 59.28% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDGL241018P00115000 | 4/26/2024 3:17 PM | 115 | 3.00 | 2.60 | 5.80 | 0.80 | 36.36% | 1 | 13 | 65.66% |
| MDGL241018P00120000 | 2/22/2024 3:58 PM | 120 | 13.00 | 2.25 | 3.50 | 0.00 | 0.00% | 2 | 2 | 54.96% |
| MDGL241018P00150000 | 4/12/2024 1:30 PM | 150 | 5.40 | 8.10 | 10.90 | 0.00 | 0.00% | 2 | 2 | 54.44% |
| MDGL241018P00155000 | 4/2/2024 2:08 PM | 155 | 7.10 | 7.80 | 13.80 | 0.00 | 0.00% | - | 2 | 53.56% |
| MDGL241018P00160000 | 4/23/2024 2:17 PM | 160 | 8.80 | 11.80 | 14.40 | 0.00 | 0.00% | 19 | 19 | 54.79% |
| MDGL241018P00170000 | 4/2/2024 4:59 PM | 170 | 10.40 | 13.80 | 19.70 | 0.00 | 0.00% | - | 1 | 53.83% |
| MDGL241018P00175000 | 4/15/2024 6:49 PM | 175 | 12.90 | 15.80 | 20.50 | 0.00 | 0.00% | 2 | 16 | 52.04% |
| MDGL241018P00185000 | 4/23/2024 2:17 PM | 185 | 16.50 | 20.30 | 24.80 | 0.00 | 0.00% | 7 | 151 | 51.01% |
| MDGL241018P00190000 | 4/23/2024 2:17 PM | 190 | 18.40 | 21.80 | 28.80 | 0.00 | 0.00% | 79 | 85 | 51.14% |
| MDGL241018P00195000 | 4/23/2024 2:17 PM | 195 | 20.60 | 25.60 | 32.00 | 0.00 | 0.00% | 5 | 6 | 52.42% |
| MDGL241018P00200000 | 4/23/2024 2:17 PM | 200 | 22.30 | 27.40 | 33.70 | 0.00 | 0.00% | 72 | 74 | 50.12% |
| MDGL241018P00210000 | 4/23/2024 2:17 PM | 210 | 27.30 | 33.60 | 40.00 | 0.00 | 0.00% | 82 | 82 | 55.96% |
| MDGL241018P00220000 | 4/23/2024 2:17 PM | 220 | 32.60 | 39.40 | 46.60 | 0.00 | 0.00% | 5 | 22 | 55.58% |
| MDGL241018P00230000 | 3/20/2024 7:59 PM | 230 | 28.66 | 38.50 | 46.60 | 0.00 | 0.00% | 10 | 11 | 41.18% |
| MDGL241018P00240000 | 4/24/2024 7:54 PM | 240 | 48.83 | 55.70 | 59.50 | 0.00 | 0.00% | 5 | 35 | 51.76% |
| MDGL241018P00250000 | 4/23/2024 2:05 PM | 250 | 52.98 | 62.10 | 68.80 | 0.00 | 0.00% | 10 | 26 | 54.55% |
| MDGL241018P00260000 | 3/27/2024 7:08 PM | 260 | 43.80 | 69.20 | 76.80 | 0.00 | 0.00% | 1 | 1 | 54.07% |
| MDGL241018P00270000 | 4/4/2024 3:31 PM | 270 | 53.07 | 78.70 | 84.40 | 0.00 | 0.00% | 1 | 2 | 51.92% |
| MDGL241018P00290000 | 3/25/2024 5:37 PM | 290 | 62.30 | 85.90 | 92.70 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| MDGL241018P00360000 | 4/4/2024 5:53 PM | 360 | 123.00 | 162.00 | 171.90 | 0.00 | 0.00% | 1 | 0 | 67.78% |
| MDGL241018P00410000 | 3/15/2024 1:30 PM | 410 | 134.30 | 170.00 | 179.90 | 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%
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%