MDGL - Madrigal Pharmaceuticals, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDGL190719C000600002019-06-07 11:07AM EDT60.0050.0040.7044.200.00--0618.07%
MDGL190719C000700002019-06-10 12:07AM EDT70.0049.0030.0034.500.00-22467.38%
MDGL190719C000800002019-06-07 11:07AM EDT80.0064.0021.0024.400.00-50359.67%
MDGL190719C000850002019-05-21 2:09PM EDT85.0019.2020.3023.000.00--0431.84%
MDGL190719C000900002019-06-26 11:33AM EDT90.0011.560.000.000.00--00.00%
MDGL190719C000950002019-07-10 10:47AM EDT95.007.900.000.000.00-100.00%
MDGL190719C001000002019-07-10 3:28PM EDT100.003.500.000.000.00-106.25%
MDGL190719C001050002019-07-16 3:50PM EDT105.000.770.000.000.00-8025.00%
MDGL190719C001100002019-07-16 3:45PM EDT110.000.350.000.000.00-2025.00%
MDGL190719C001150002019-07-16 3:52PM EDT115.000.300.000.000.00-2050.00%
MDGL190719C001200002019-07-15 3:33PM EDT120.000.400.000.000.00-1050.00%
MDGL190719C001250002019-07-12 10:03AM EDT125.000.500.000.000.00-194050.00%
MDGL190719C001300002019-07-16 11:53AM EDT130.000.100.000.000.00-11050.00%
MDGL190719C001350002019-06-21 3:59PM EDT135.001.500.000.000.00-10050.00%
MDGL190719C001400002019-07-16 11:32AM EDT140.000.150.000.000.00-95050.00%
MDGL190719C001450002019-06-07 11:07AM EDT145.003.100.003.200.00-1769330.86%
MDGL190719C001500002019-06-19 9:51AM EDT150.000.450.000.000.00-5050.00%
MDGL190719C001550002019-05-24 11:57AM EDT155.000.550.004.500.00-89403.71%
MDGL190719C001600002019-07-11 11:16AM EDT160.000.050.000.000.00-1050.00%
MDGL190719C001700002019-05-28 2:30PM EDT170.000.200.154.300.00-2030455.18%
MDGL190719C001750002019-06-07 11:07AM EDT175.008.600.004.200.00-18464.45%
MDGL190719C001800002019-06-07 11:07AM EDT180.000.550.002.450.00-1027423.93%
MDGL190719C001850002019-06-17 9:30AM EDT185.000.100.000.000.00--050.00%
MDGL190719C001900002019-06-17 9:30AM EDT190.000.100.000.000.00-1050.00%
MDGL190719C001950002019-06-17 9:30AM EDT195.000.100.000.000.00-1050.00%
MDGL190719C002000002019-06-06 2:24PM EDT200.000.150.004.200.00-913535.74%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MDGL190719P000550002019-06-10 12:07AM EDT55.000.750.004.100.00-2020539.65%
MDGL190719P000750002019-06-20 3:11PM EDT75.000.600.000.000.00-1050.00%
MDGL190719P000800002019-07-02 2:51PM EDT80.000.500.000.000.00-1050.00%
MDGL190719P000850002019-07-02 2:39PM EDT85.000.900.000.000.00-3050.00%
MDGL190719P000900002019-07-15 12:43PM EDT90.000.200.000.000.00-1025.00%
MDGL190719P000950002019-07-15 12:44PM EDT95.000.700.000.000.00-6012.50%
MDGL190719P001000002019-07-16 2:26PM EDT100.002.350.000.000.00-400.00%
MDGL190719P001050002019-07-05 1:54PM EDT105.006.000.000.000.00-200.00%
MDGL190719P001100002019-06-28 11:00AM EDT110.0010.750.000.000.00-100.00%
MDGL190719P001150002019-06-07 11:07AM EDT115.009.5012.4015.500.00-220.00%
MDGL190719P001200002019-07-02 9:40AM EDT120.0016.750.000.000.00-300.00%
MDGL190719P001250002019-06-28 10:39AM EDT125.0022.640.000.000.00-100.00%
MDGL190719P001300002019-06-24 10:19AM EDT130.0028.000.000.000.00-1000.00%
MDGL190719P001350002019-07-16 11:28AM EDT135.0033.100.000.000.00-5000.00%
MDGL190719P001400002019-07-12 12:00PM EDT140.0037.000.000.000.00-5000.00%