MDGL - Madrigal Pharmaceuticals, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDGL190920C000900002019-09-05 2:14PM EDT90.0011.606.208.600.00-111371.88%
MDGL190920C000950002019-09-13 10:13AM EDT95.005.003.104.900.00-11975.68%
MDGL190920C001000002019-09-16 9:52AM EDT100.001.500.902.250.00-42070.80%
MDGL190920C001050002019-09-13 3:55PM EDT105.000.500.051.300.00-210777.54%
MDGL190920C001100002019-09-13 3:16PM EDT110.000.350.003.900.00-230151.90%
MDGL190920C001150002019-09-05 2:15PM EDT115.001.200.201.500.00-25137.40%
MDGL190920C001200002019-09-05 10:41AM EDT120.000.750.004.900.00-525224.07%
MDGL190920C001250002019-08-22 3:03PM EDT125.000.450.004.900.00-56248.68%
MDGL190920C001300002019-08-28 1:31PM EDT130.000.400.004.900.00--33271.48%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDGL190920P000650002019-08-08 3:16PM EDT65.000.900.004.800.00--2370.02%
MDGL190920P000700002019-08-19 12:02AM EDT70.000.900.004.900.00--2321.19%
MDGL190920P000800002019-09-11 11:31AM EDT80.002.270.004.900.00-211225.20%
MDGL190920P000850002019-09-11 11:31AM EDT85.002.470.004.100.00-212165.14%
MDGL190920P000900002019-09-09 3:54PM EDT90.001.900.001.750.00-102381.54%
MDGL190920P000950002019-09-16 12:12AM EDT95.002.901.403.100.00--176.32%
MDGL190920P001000002019-09-10 11:37AM EDT100.004.004.105.900.00-31876.12%
MDGL190920P001100002019-08-28 10:59AM EDT110.0017.5811.3015.600.00-1179.10%
MDGL190920P001200002019-08-30 11:48AM EDT120.0029.6521.0025.500.00-3385.16%
MDGL190920P001250002019-08-30 1:27PM EDT125.0033.2526.0030.500.00-1099.22%