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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDGL250117C00065000 | 4/19/2024 6:49 PM | 65 | 144.57 | 127.60 | 136.30 | 0.00 | 0.00% | 65 | 254 | 95.59% |
| MDGL250117C00070000 | 2/8/2024 7:52 PM | 70 | 112.00 | 188.00 | 198.00 | 0.00 | 0.00% | - | 0 | 699.61% |
| MDGL250117C00090000 | 3/18/2024 5:53 PM | 90 | 202.66 | 140.00 | 149.90 | 0.00 | 0.00% | - | 3 | 204.30% |
| MDGL250117C00095000 | 3/21/2024 3:24 PM | 95 | 167.00 | 119.00 | 128.90 | 0.00 | 0.00% | - | 2 | 141.96% |
| MDGL250117C00100000 | 4/25/2024 3:24 PM | 100 | 100.00 | 98.10 | 105.60 | 0.00 | 0.00% | 30 | 45 | 81.46% |
| MDGL250117C00110000 | 4/17/2024 2:36 PM | 110 | 125.55 | 90.50 | 98.00 | 0.00 | 0.00% | 4 | 6 | 79.74% |
| MDGL250117C00120000 | 3/27/2024 3:29 PM | 120 | 136.90 | 81.30 | 86.20 | 0.00 | 0.00% | 1 | 10 | 69.35% |
| MDGL250117C00125000 | 1/2/2024 4:22 PM | 125 | 117.70 | 111.10 | 120.90 | 0.00 | 0.00% | 1 | 1 | 155.28% |
| MDGL250117C00130000 | 12/6/2023 5:07 PM | 130 | 131.50 | 108.10 | 113.80 | 0.00 | 0.00% | 2 | 5 | 147.55% |
| MDGL250117C00135000 | 3/14/2024 4:54 PM | 135 | 147.00 | 113.00 | 120.10 | 0.00 | 0.00% | 1 | 1 | 165.13% |
| MDGL250117C00140000 | 12/6/2023 5:05 PM | 140 | 123.10 | 100.90 | 107.10 | 0.00 | 0.00% | 2 | 5 | 140.20% |
| MDGL250117C00145000 | 3/1/2024 6:01 PM | 145 | 128.90 | 132.20 | 139.90 | 0.00 | 0.00% | 3 | 3 | 222.05% |
| MDGL250117C00150000 | 2/6/2024 6:37 PM | 150 | 75.45 | 125.00 | 132.70 | 0.00 | 0.00% | 1 | 15 | 205.81% |
| MDGL250117C00155000 | 2/9/2024 2:30 PM | 155 | 60.00 | 125.00 | 135.00 | 0.00 | 0.00% | 1 | 15 | 211.65% |
| MDGL250117C00160000 | 3/20/2024 4:36 PM | 160 | 113.90 | 74.20 | 79.30 | 0.00 | 0.00% | 1 | 905 | 100.85% |
| MDGL250117C00165000 | 3/13/2024 2:57 PM | 165 | 134.35 | 96.00 | 103.30 | 0.00 | 0.00% | 1 | 13 | 148.80% |
| MDGL250117C00170000 | 2/9/2024 2:30 PM | 170 | 54.10 | 116.00 | 126.00 | 0.00 | 0.00% | 1 | 6 | 197.74% |
| MDGL250117C00175000 | 3/15/2024 5:58 PM | 175 | 130.60 | 84.00 | 92.20 | 0.00 | 0.00% | 1 | 3 | 132.33% |
| MDGL250117C00180000 | 4/23/2024 5:25 PM | 180 | 69.91 | 46.50 | 52.40 | 0.00 | 0.00% | 2 | 7 | 67.86% |
| MDGL250117C00185000 | 3/15/2024 4:51 PM | 185 | 119.80 | 78.00 | 85.90 | 0.00 | 0.00% | 2 | 102 | 126.77% |
| MDGL250117C00190000 | 4/9/2024 7:12 PM | 190 | 90.72 | 41.80 | 47.90 | 0.00 | 0.00% | 2 | 16 | 67.15% |
| MDGL250117C00195000 | 4/25/2024 3:37 PM | 195 | 39.95 | 39.20 | 45.40 | 0.00 | 0.00% | 2 | 21 | 66.21% |
| MDGL250117C00200000 | 4/24/2024 5:28 PM | 200 | 49.23 | 36.80 | 43.50 | 0.00 | 0.00% | 2 | 73 | 65.77% |
| MDGL250117C00210000 | 4/24/2024 7:00 PM | 210 | 43.00 | 33.30 | 39.20 | 0.00 | 0.00% | 1 | 635 | 65.16% |
| MDGL250117C00220000 | 4/25/2024 7:32 PM | 220 | 32.33 | 29.60 | 33.00 | 0.00 | 0.00% | 1 | 11 | 62.49% |
| MDGL250117C00230000 | 4/25/2024 2:41 PM | 230 | 27.05 | 26.40 | 32.50 | -1.60 | -5.58% | 3 | 33 | 64.11% |
| MDGL250117C00240000 | 4/25/2024 3:59 PM | 240 | 24.00 | 23.40 | 26.90 | 0.00 | 0.00% | 2 | 87 | 61.56% |
| MDGL250117C00250000 | 4/26/2024 7:27 PM | 250 | 23.20 | 20.00 | 26.30 | -0.80 | -3.33% | 8 | 110 | 62.16% |
| MDGL250117C00260000 | 4/25/2024 5:01 PM | 260 | 22.39 | 17.70 | 21.40 | 0.00 | 0.00% | 5 | 48 | 59.85% |
| MDGL250117C00270000 | 4/26/2024 5:50 PM | 270 | 17.53 | 16.10 | 21.60 | -1.47 | -7.74% | 15 | 54 | 61.84% |
| MDGL250117C00280000 | 4/26/2024 5:37 PM | 280 | 15.51 | 15.00 | 19.70 | -0.01 | -0.06% | 2 | 66 | 62.27% |
| MDGL250117C00290000 | 4/26/2024 5:50 PM | 290 | 14.08 | 12.60 | 18.00 | -4.92 | -25.89% | 13 | 45 | 61.48% |
| MDGL250117C00300000 | 4/25/2024 5:22 PM | 300 | 12.61 | 10.80 | 15.60 | 0.01 | 0.08% | 1 | 252 | 60.26% |
| MDGL250117C00310000 | 4/26/2024 7:58 PM | 310 | 10.40 | 9.70 | 14.50 | 0.35 | 3.48% | 15 | 13 | 60.57% |
| MDGL250117C00320000 | 4/18/2024 2:12 PM | 320 | 21.20 | 8.20 | 13.70 | 0.00 | 0.00% | 1 | 53 | 60.56% |
| MDGL250117C00330000 | 4/25/2024 1:47 PM | 330 | 9.40 | 6.40 | 12.50 | 0.00 | 0.00% | 1 | 15 | 59.59% |
| MDGL250117C00340000 | 4/22/2024 7:58 PM | 340 | 12.40 | 5.30 | 11.60 | 0.00 | 0.00% | 1 | 16 | 59.38% |
| MDGL250117C00350000 | 4/25/2024 3:37 PM | 350 | 5.50 | 5.30 | 8.00 | 0.00 | 0.00% | 14 | 73 | 57.02% |
| MDGL250117C00360000 | 4/16/2024 2:32 PM | 360 | 15.59 | 4.60 | 8.00 | 0.00 | 0.00% | 1 | 8 | 57.86% |
| MDGL250117C00370000 | 4/24/2024 4:58 PM | 370 | 7.88 | 4.00 | 6.50 | 0.00 | 0.00% | 2 | 7 | 56.70% |
| MDGL250117C00380000 | 4/1/2024 3:38 PM | 380 | 23.30 | 2.90 | 6.30 | 0.00 | 0.00% | 1 | 26 | 56.35% |
| MDGL250117C00390000 | 4/18/2024 2:09 PM | 390 | 11.03 | 2.85 | 7.80 | 0.00 | 0.00% | 2 | 4 | 59.95% |
| MDGL250117C00400000 | 4/25/2024 4:36 PM | 400 | 3.50 | 2.55 | 7.30 | 0.00 | 0.00% | 1 | 81 | 60.22% |
| MDGL250117C00410000 | 4/5/2024 4:02 PM | 410 | 14.15 | 2.00 | 7.00 | 0.00 | 0.00% | 1 | 7 | 60.29% |
| MDGL250117C00420000 | 4/26/2024 6:07 PM | 420 | 2.80 | 2.10 | 3.40 | -3.60 | -56.25% | 2 | 13 | 55.35% |
| MDGL250117C00430000 | 4/26/2024 5:12 PM | 430 | 2.50 | 1.75 | 5.00 | -10.00 | -80.00% | 3 | 790 | 59.02% |
| MDGL250117C00440000 | 4/10/2024 2:59 PM | 440 | 10.79 | 1.45 | 5.80 | 0.00 | 0.00% | 1 | 1,618 | 61.15% |
| MDGL250117C00450000 | 4/18/2024 7:20 PM | 450 | 5.50 | 1.25 | 2.75 | 0.00 | 0.00% | 1 | 824 | 55.41% |
| MDGL250117C00460000 | 4/23/2024 5:13 PM | 460 | 4.00 | 0.75 | 4.10 | 0.00 | 0.00% | 1 | 2,122 | 58.55% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDGL250117P00065000 | 4/23/2024 1:30 PM | 65 | 0.90 | 0.15 | 1.10 | -0.20 | -18.18% | 1 | 117 | 66.26% |
| MDGL250117P00070000 | 4/25/2024 1:30 PM | 70 | 1.05 | 0.05 | 4.90 | 0.00 | 0.00% | 1 | 101 | 81.57% |
| MDGL250117P00075000 | 4/25/2024 1:30 PM | 75 | 1.35 | 0.05 | 5.10 | 0.00 | 0.00% | 1 | 37 | 77.32% |
| MDGL250117P00080000 | 4/24/2024 1:30 PM | 80 | 1.60 | 0.05 | 5.70 | 0.00 | 0.00% | 3 | 28 | 74.63% |
| MDGL250117P00085000 | 4/24/2024 1:30 PM | 85 | 1.95 | 0.65 | 6.00 | 0.00 | 0.00% | 2 | 27 | 72.83% |
| MDGL250117P00090000 | 4/12/2024 1:30 PM | 90 | 2.10 | 1.85 | 4.40 | 0.00 | 0.00% | 1 | 24 | 67.36% |
| MDGL250117P00095000 | 4/12/2024 1:30 PM | 95 | 2.55 | 2.70 | 4.20 | 0.00 | 0.00% | 1 | 9 | 65.00% |
| MDGL250117P00100000 | 4/22/2024 7:03 PM | 100 | 3.50 | 3.80 | 6.30 | 0.00 | 0.00% | 2 | 79 | 68.27% |
| MDGL250117P00105000 | 4/5/2024 4:05 PM | 105 | 3.45 | 4.10 | 8.70 | 0.00 | 0.00% | 12 | 5 | 69.35% |
| MDGL250117P00110000 | 4/11/2024 1:30 PM | 110 | 4.20 | 4.90 | 6.80 | 0.00 | 0.00% | 2 | 20 | 63.25% |
| MDGL250117P00115000 | 4/17/2024 1:30 PM | 115 | 5.00 | 6.00 | 7.60 | 0.00 | 0.00% | - | 2 | 62.58% |
| MDGL250117P00120000 | 4/17/2024 1:30 PM | 120 | 5.70 | 4.40 | 11.60 | 0.00 | 0.00% | 1 | 4 | 62.40% |
| MDGL250117P00125000 | 4/23/2024 3:12 PM | 125 | 5.80 | 7.80 | 12.90 | 0.00 | 0.00% | 2 | 5 | 65.01% |
| MDGL250117P00130000 | 10/16/2023 4:17 PM | 130 | 34.10 | 27.00 | 33.00 | 0.00 | 0.00% | - | 2 | 106.95% |
| MDGL250117P00135000 | 10/16/2023 4:17 PM | 135 | 36.10 | 29.50 | 35.50 | 0.00 | 0.00% | 2 | 5 | 106.78% |
| MDGL250117P00140000 | 4/26/2024 7:13 PM | 140 | 12.90 | 11.70 | 17.50 | 1.20 | 10.26% | 3 | 116 | 63.05% |
| MDGL250117P00145000 | 3/15/2024 4:22 PM | 145 | 10.00 | 7.80 | 12.60 | 0.00 | 0.00% | 2 | 126 | 54.68% |
| MDGL250117P00150000 | 4/26/2024 4:24 PM | 150 | 16.30 | 14.40 | 20.10 | 0.30 | 1.87% | 1 | 861 | 60.45% |
| MDGL250117P00155000 | 3/18/2024 2:25 PM | 155 | 11.21 | 12.10 | 15.30 | 0.00 | 0.00% | 1 | 4 | 52.58% |
| MDGL250117P00160000 | 4/19/2024 2:45 PM | 160 | 17.20 | 18.80 | 22.30 | 0.00 | 0.00% | 1 | 618 | 58.56% |
| MDGL250117P00165000 | 4/19/2024 6:44 PM | 165 | 20.36 | 20.50 | 23.20 | 0.00 | 0.00% | 1 | 30 | 56.77% |
| MDGL250117P00170000 | 4/23/2024 3:05 PM | 170 | 15.20 | 22.60 | 27.20 | 0.00 | 0.00% | 1 | 200 | 57.91% |
| MDGL250117P00175000 | 4/26/2024 5:22 PM | 175 | 26.40 | 24.80 | 28.30 | 9.37 | 55.02% | 9 | 74 | 56.43% |
| MDGL250117P00180000 | 4/26/2024 7:48 PM | 180 | 28.70 | 26.90 | 31.70 | 6.23 | 27.73% | 2 | 29 | 56.63% |
| MDGL250117P00185000 | 11/21/2023 6:22 PM | 185 | 50.25 | 29.80 | 38.60 | 0.00 | 0.00% | - | 112 | 60.11% |
| MDGL250117P00190000 | 4/26/2024 5:31 PM | 190 | 33.00 | 30.20 | 34.90 | -1.00 | -2.94% | 2 | 64 | 52.93% |
| MDGL250117P00195000 | 4/24/2024 7:03 PM | 195 | 31.40 | 32.70 | 38.00 | 0.00 | 0.00% | 1 | 160 | 52.74% |
| MDGL250117P00200000 | 4/23/2024 5:41 PM | 200 | 26.60 | 37.30 | 41.90 | 0.00 | 0.00% | 11 | 428 | 54.61% |
| MDGL250117P00210000 | 4/25/2024 6:11 PM | 210 | 42.00 | 41.30 | 47.50 | 0.00 | 0.00% | 1 | 19 | 52.17% |
| MDGL250117P00220000 | 4/25/2024 2:52 PM | 220 | 51.19 | 49.20 | 53.90 | 0.00 | 0.00% | 6 | 20 | 52.75% |
| MDGL250117P00230000 | 4/16/2024 2:35 PM | 230 | 47.00 | 53.90 | 59.50 | 0.00 | 0.00% | 10 | 163 | 54.01% |
| MDGL250117P00240000 | 4/19/2024 5:17 PM | 240 | 55.49 | 62.20 | 66.30 | 0.00 | 0.00% | 10 | 18 | 53.02% |
| MDGL250117P00250000 | 4/22/2024 1:32 PM | 250 | 66.00 | 69.50 | 73.90 | 0.00 | 0.00% | 2 | 629 | 52.81% |
| MDGL250117P00260000 | 4/24/2024 4:22 PM | 260 | 68.62 | 76.90 | 81.10 | 0.00 | 0.00% | 5 | 141 | 51.47% |
| MDGL250117P00270000 | 4/2/2024 6:32 PM | 270 | 62.60 | 84.40 | 90.40 | 0.00 | 0.00% | 6 | 87 | 53.29% |
| MDGL250117P00280000 | 3/15/2024 7:15 PM | 280 | 60.70 | 68.00 | 75.70 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| MDGL250117P00290000 | 3/18/2024 3:15 PM | 290 | 59.00 | 79.20 | 85.90 | 0.00 | 0.00% | 10 | 15 | 0.00% |
| MDGL250117P00300000 | 4/26/2024 5:14 PM | 300 | 112.65 | 108.50 | 114.70 | 37.15 | 49.21% | 1 | 1 | 50.24% |
| MDGL250117P00310000 | 5/11/2023 3:16 PM | 310 | 82.00 | 85.00 | 95.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| MDGL250117P00320000 | 4/26/2024 7:56 PM | 320 | 129.50 | 127.00 | 131.50 | 49.50 | 61.87% | 48 | 5 | 46.91% |
| MDGL250117P00330000 | 12/20/2022 2:30 PM | 330 | 134.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| MDGL250117P00340000 | 12/20/2022 2:30 PM | 340 | 147.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| MDGL250117P00350000 | 5/8/2023 3:09 PM | 350 | 98.00 | 106.50 | 116.00 | 0.00 | 0.00% | 2 | 5 | 0.00% |
| MDGL250117P00360000 | 4/19/2024 7:38 PM | 360 | 150.00 | 162.00 | 171.90 | 0.00 | 0.00% | 1 | 2 | 55.10% |
| MDGL250117P00400000 | 4/12/2024 3:33 PM | 400 | 164.00 | 202.00 | 211.90 | 0.00 | 0.00% | 2 | 0 | 61.20% |
| MDGL250117P00420000 | 4/15/2024 1:54 PM | 420 | 186.17 | 222.00 | 231.90 | 0.00 | 0.00% | 1 | 0 | 63.95% |
| MDGL250117P00430000 | 4/5/2024 4:07 PM | 430 | 188.40 | 232.00 | 241.90 | 0.00 | 0.00% | 2 | 0 | 65.25% |
| MDGL250117P00440000 | 1/4/2023 5:04 PM | 440 | 188.40 | 167.00 | 172.00 | 0.00 | 0.00% | - | 2 | 0.00% |
| MDGL250117P00450000 | 4/28/2023 1:32 PM | 450 | 162.00 | 184.00 | 194.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| MDGL250117P00460000 | 4/26/2024 7:56 PM | 460 | 266.50 | 262.00 | 271.00 | 9.70 | 3.78% | 46 | 173 | 66.06% |
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%