NasdaqGS - Delayed Quote • USD
Madrigal Pharmaceuticals, Inc. (MDGL)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 6:51 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDGL240517C00130000 | 4/11/2024 2:35 PM | 130 | 115.74 | 95.00 | 104.90 | 0.00 | 0.00% | - | 1 | 121.09% |
| MDGL240517C00190000 | 5/3/2024 2:23 PM | 190 | 37.00 | 36.30 | 42.70 | 13.60 | 58.12% | 10 | 59 | 92.57% |
| MDGL240517C00195000 | 5/3/2024 2:14 PM | 195 | 34.00 | 32.00 | 39.40 | 19.80 | 139.44% | 2 | 5 | 59.13% |
| MDGL240517C00200000 | 5/3/2024 5:56 PM | 200 | 33.00 | 27.00 | 33.10 | 12.00 | 57.14% | 6 | 138 | 78.34% |
| MDGL240517C00210000 | 5/2/2024 3:26 PM | 210 | 11.61 | 20.30 | 26.00 | 0.00 | 0.00% | 5 | 191 | 60.25% |
| MDGL240517C00220000 | 5/3/2024 5:51 PM | 220 | 17.59 | 13.20 | 18.30 | 8.59 | 95.44% | 14 | 78 | 57.36% |
| MDGL240517C00230000 | 5/3/2024 7:49 PM | 230 | 10.15 | 10.40 | 12.90 | 6.15 | 153.75% | 46 | 428 | 65.34% |
| MDGL240517C00240000 | 5/3/2024 7:46 PM | 240 | 7.08 | 6.40 | 9.00 | 4.88 | 221.82% | 580 | 27 | 66.02% |
| MDGL240517C00250000 | 5/3/2024 7:46 PM | 250 | 4.40 | 2.05 | 5.00 | 2.95 | 203.45% | 51 | 306 | 57.26% |
| MDGL240517C00260000 | 5/3/2024 7:52 PM | 260 | 2.60 | 2.00 | 3.20 | 1.06 | 68.83% | 36 | 102 | 63.75% |
| MDGL240517C00270000 | 5/3/2024 7:09 PM | 270 | 2.00 | 0.10 | 2.15 | 1.30 | 185.71% | 45 | 75 | 59.74% |
| MDGL240517C00280000 | 5/3/2024 7:26 PM | 280 | 1.31 | 0.20 | 1.65 | 0.71 | 118.33% | 26 | 55 | 66.38% |
| MDGL240517C00290000 | 5/3/2024 7:33 PM | 290 | 0.75 | 0.20 | 1.00 | 0.30 | 66.67% | 9 | 137 | 68.87% |
| MDGL240517C00300000 | 4/29/2024 5:33 PM | 300 | 0.40 | 0.40 | 1.00 | 0.00 | 0.00% | 4 | 118 | 78.96% |
| MDGL240517C00310000 | 5/3/2024 7:59 PM | 310 | 0.35 | 0.20 | 0.35 | 0.10 | 40.00% | 15 | 259 | 74.02% |
| MDGL240517C00320000 | 5/3/2024 4:02 PM | 320 | 0.30 | 0.25 | 2.30 | 0.10 | 50.00% | 47 | 11 | 105.20% |
| MDGL240517C00330000 | 5/1/2024 5:23 PM | 330 | 0.50 | 0.00 | 1.60 | 0.00 | 0.00% | 1 | 37 | 102.93% |
| MDGL240517C00340000 | 5/3/2024 1:51 PM | 340 | 0.15 | 0.00 | 0.40 | 0.00 | 0.00% | 4 | 16 | 88.57% |
| MDGL240517C00350000 | 5/3/2024 7:20 PM | 350 | 0.14 | 0.00 | 0.40 | 0.09 | 180.00% | 13 | 113 | 94.04% |
| MDGL240517C00360000 | 4/19/2024 2:47 PM | 360 | 0.90 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 10 | 118.56% |
| MDGL240517C00380000 | 3/28/2024 4:55 PM | 380 | 1.81 | 0.00 | 1.20 | 0.00 | 0.00% | 1 | 2 | 127.49% |
| MDGL240517C00390000 | 3/18/2024 7:41 PM | 390 | 6.20 | 0.00 | 4.00 | 0.00 | 0.00% | 1 | 7 | 164.28% |
| MDGL240517C00400000 | 4/22/2024 3:55 PM | 400 | 0.15 | 0.00 | 0.90 | 0.00 | 0.00% | 2 | 9 | 132.13% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDGL240517P00120000 | 4/19/2024 4:24 PM | 120 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 3 | 125.00% |
| MDGL240517P00140000 | 4/26/2024 2:08 PM | 140 | 0.75 | 0.00 | 1.20 | 0.00 | 0.00% | 6 | 12 | 136.82% |
| MDGL240517P00150000 | 4/29/2024 4:04 PM | 150 | 0.70 | 0.00 | 1.20 | 0.00 | 0.00% | 15 | 50 | 120.17% |
| MDGL240517P00155000 | 4/29/2024 1:34 PM | 155 | 1.00 | 0.05 | 3.90 | 0.00 | 0.00% | 1 | 3 | 144.43% |
| MDGL240517P00160000 | 4/26/2024 3:58 PM | 160 | 1.60 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 6 | 108.98% |
| MDGL240517P00165000 | 4/25/2024 4:44 PM | 165 | 1.80 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 5 | 89.06% |
| MDGL240517P00170000 | 4/25/2024 3:45 PM | 170 | 3.10 | 0.00 | 3.90 | 0.00 | 0.00% | 23 | 39 | 116.48% |
| MDGL240517P00175000 | 4/26/2024 2:48 PM | 175 | 4.00 | 0.00 | 4.00 | 0.00 | 0.00% | 1 | 15 | 108.45% |
| MDGL240517P00180000 | 5/1/2024 6:32 PM | 180 | 1.40 | 0.00 | 1.50 | 0.00 | 0.00% | 5 | 12 | 78.66% |
| MDGL240517P00185000 | 4/26/2024 6:30 PM | 185 | 7.00 | 0.00 | 2.75 | 0.00 | 0.00% | 1 | 0 | 82.42% |
| MDGL240517P00190000 | 5/3/2024 1:51 PM | 190 | 0.95 | 0.25 | 3.30 | -5.25 | -84.68% | 7 | 164 | 79.98% |
| MDGL240517P00195000 | 5/2/2024 2:20 PM | 195 | 1.10 | 0.10 | 1.95 | -2.40 | -68.57% | 1 | 100 | 61.74% |
| MDGL240517P00200000 | 5/3/2024 7:29 PM | 200 | 1.75 | 1.35 | 2.40 | -3.25 | -65.00% | 17 | 89 | 64.75% |
| MDGL240517P00210000 | 5/3/2024 6:20 PM | 210 | 3.00 | 1.80 | 4.40 | -10.23 | -77.32% | 103 | 55 | 58.59% |
| MDGL240517P00220000 | 5/3/2024 6:09 PM | 220 | 5.70 | 6.00 | 8.20 | -11.30 | -66.47% | 7 | 75 | 64.62% |
| MDGL240517P00230000 | 5/3/2024 1:59 PM | 230 | 10.50 | 8.60 | 13.30 | -28.95 | -73.38% | 2 | 122 | 60.55% |
| MDGL240517P00240000 | 4/26/2024 6:54 PM | 240 | 19.00 | 15.40 | 19.60 | -29.40 | -60.74% | 1 | 43 | 63.94% |
| MDGL240517P00250000 | 4/29/2024 4:37 PM | 250 | 52.40 | 21.90 | 27.40 | 0.00 | 0.00% | 1 | 952 | 63.90% |
| MDGL240517P00260000 | 4/29/2024 7:13 PM | 260 | 59.91 | 31.10 | 35.20 | 0.00 | 0.00% | 2 | 62 | 67.00% |
| MDGL240517P00270000 | 4/22/2024 6:59 PM | 270 | 54.80 | 40.00 | 46.70 | 0.00 | 0.00% | 2 | 154 | 80.98% |
| MDGL240517P00280000 | 3/20/2024 6:34 PM | 280 | 36.70 | 65.20 | 72.00 | 0.00 | 0.00% | 1 | 6 | 194.71% |
| MDGL240517P00290000 | 3/21/2024 1:38 PM | 290 | 38.60 | 74.30 | 83.00 | 0.00 | 0.00% | 1 | 1 | 208.57% |
| MDGL240517P00300000 | 4/22/2024 2:22 PM | 300 | 94.30 | 66.70 | 75.00 | 0.00 | 0.00% | 1 | 0 | 78.76% |
| MDGL240517P00330000 | 4/18/2024 2:27 PM | 330 | 106.13 | 96.20 | 105.00 | 0.00 | 0.00% | - | 0 | 93.02% |
| MDGL240517P00340000 | 4/23/2024 2:57 PM | 340 | 115.00 | 106.50 | 115.00 | 0.00 | 0.00% | - | 0 | 104.00% |
| MDGL240517P00350000 | 4/4/2024 5:51 PM | 350 | 106.00 | 116.00 | 125.00 | 0.00 | 0.00% | 5 | 0 | 101.22% |
| MDGL240517P00360000 | 4/17/2024 2:04 PM | 360 | 130.00 | 126.40 | 135.00 | 0.00 | 0.00% | 1 | 0 | 114.45% |
| MDGL240517P00370000 | 4/11/2024 2:35 PM | 370 | 124.67 | 136.40 | 145.00 | 0.00 | 0.00% | - | 0 | 120.02% |
| MDGL240517P00410000 | 4/24/2024 6:55 PM | 410 | 206.80 | 176.90 | 185.00 | 0.00 | 0.00% | - | 0 | 149.07% |
Related Tickers
VKTX Viking Therapeutics, Inc.
76.97
+1.60%
CYTK Cytokinetics, Incorporated
65.27
+1.45%
AXSM Axsome Therapeutics, Inc.
74.80
+0.82%
ALT Altimmune, Inc.
7.30
+1.53%
IOVA Iovance Biotherapeutics, Inc.
13.63
+5.82%
AKRO Akero Therapeutics, Inc.
19.66
-0.25%
DAWN Day One Biopharmaceuticals, Inc.
17.17
-2.28%
APLS Apellis Pharmaceuticals, Inc.
47.46
-0.06%
JANX Janux Therapeutics, Inc.
64.78
+3.76%
TGTX TG Therapeutics, Inc.
16.19
-1.40%