NasdaqGS - Nasdaq Real Time Price • USD
Madrigal Pharmaceuticals, Inc. (MDGL)
As of 12:55 PM EDT. Market Open.
| 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 | 90.50 | 99.00 | 0.00 | 0.00% | - | 1 | 90.53% |
| MDGL240517C00190000 | 4/22/2024 5:08 PM | 190 | 24.00 | 33.50 | 40.00 | 0.00 | 0.00% | 20 | 61 | 58.06% |
| MDGL240517C00200000 | 4/23/2024 2:58 PM | 200 | 27.50 | 26.60 | 30.30 | 7.00 | 34.15% | 2 | 49 | 56.37% |
| MDGL240517C00210000 | 4/22/2024 7:05 PM | 210 | 16.00 | 18.80 | 22.90 | 0.00 | 0.00% | 22 | 27 | 53.75% |
| MDGL240517C00220000 | 4/23/2024 3:10 PM | 220 | 15.30 | 12.70 | 16.10 | 4.60 | 42.99% | 5 | 46 | 51.55% |
| MDGL240517C00230000 | 4/23/2024 4:34 PM | 230 | 10.40 | 8.60 | 10.30 | 3.90 | 60.00% | 14 | 412 | 50.41% |
| MDGL240517C00240000 | 4/23/2024 1:30 PM | 240 | 6.90 | 5.10 | 7.10 | 2.84 | 69.95% | 3 | 17 | 50.75% |
| MDGL240517C00250000 | 4/23/2024 2:34 PM | 250 | 4.64 | 3.10 | 5.00 | 2.03 | 77.78% | 3 | 221 | 52.49% |
| MDGL240517C00260000 | 4/23/2024 2:13 PM | 260 | 3.40 | 0.50 | 4.50 | 2.20 | 183.33% | 2 | 89 | 52.94% |
| MDGL240517C00270000 | 4/22/2024 7:01 PM | 270 | 1.25 | 0.70 | 1.75 | 0.00 | 0.00% | 10 | 51 | 50.65% |
| MDGL240517C00280000 | 4/22/2024 6:11 PM | 280 | 0.86 | 0.05 | 2.90 | 0.00 | 0.00% | 41 | 24 | 60.47% |
| MDGL240517C00290000 | 4/19/2024 3:10 PM | 290 | 0.90 | 0.65 | 1.00 | 0.00 | 0.00% | 13 | 136 | 59.33% |
| MDGL240517C00300000 | 4/23/2024 2:36 PM | 300 | 0.70 | 0.20 | 1.00 | 0.05 | 7.69% | 2 | 89 | 61.55% |
| MDGL240517C00310000 | 4/23/2024 3:01 PM | 310 | 0.26 | 0.25 | 2.50 | -0.05 | -16.13% | 5 | 285 | 78.78% |
| MDGL240517C00320000 | 4/16/2024 3:24 PM | 320 | 0.72 | 0.00 | 4.10 | 0.00 | 0.00% | 1 | 10 | 92.38% |
| MDGL240517C00330000 | 4/18/2024 2:37 PM | 330 | 0.75 | 0.00 | 2.55 | 0.00 | 0.00% | 2 | 37 | 88.70% |
| MDGL240517C00340000 | 4/22/2024 2:43 PM | 340 | 0.15 | 0.00 | 0.40 | 0.00 | 0.00% | 15 | 16 | 69.73% |
| MDGL240517C00350000 | 4/22/2024 2:51 PM | 350 | 0.15 | 0.00 | 0.40 | 0.00 | 0.00% | 3 | 103 | 73.83% |
| MDGL240517C00360000 | 4/19/2024 2:47 PM | 360 | 0.90 | 0.00 | 4.00 | 0.00 | 0.00% | 1 | 10 | 113.48% |
| MDGL240517C00380000 | 3/28/2024 4:55 PM | 380 | 1.81 | 0.00 | 4.00 | 0.00 | 0.00% | 1 | 2 | 123.00% |
| MDGL240517C00390000 | 3/18/2024 7:41 PM | 390 | 6.20 | 0.00 | 4.00 | 0.00 | 0.00% | 1 | 7 | 127.52% |
| MDGL240517C00400000 | 4/22/2024 3:55 PM | 400 | 0.15 | 0.00 | 4.00 | 0.00 | 0.00% | 2 | 9 | 131.86% |
| 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 | 4.50 | 0.00 | 0.00% | 1 | 3 | 164.50% |
| MDGL240517P00140000 | 3/19/2024 1:52 PM | 140 | 0.75 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 6 | 91.11% |
| MDGL240517P00150000 | 4/22/2024 1:57 PM | 150 | 0.80 | 0.00 | 1.05 | 0.05 | 6.67% | 7 | 27 | 84.08% |
| MDGL240517P00165000 | 4/19/2024 7:45 PM | 165 | 1.15 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 2 | 58.89% |
| MDGL240517P00170000 | 4/23/2024 3:21 PM | 170 | 0.05 | 0.20 | 0.80 | -0.95 | -95.00% | 1 | 14 | 60.79% |
| MDGL240517P00175000 | 4/22/2024 7:32 PM | 175 | 1.35 | 0.00 | 1.40 | 0.00 | 0.00% | 5 | 13 | 59.30% |
| MDGL240517P00180000 | 4/23/2024 2:59 PM | 180 | 0.95 | 0.45 | 1.65 | -1.30 | -57.78% | 2 | 2 | 58.94% |
| MDGL240517P00185000 | 4/22/2024 5:41 PM | 185 | 3.10 | 1.05 | 2.15 | 0.00 | 0.00% | 7 | 0 | 59.33% |
| MDGL240517P00190000 | 4/23/2024 4:36 PM | 190 | 1.50 | 1.45 | 2.40 | -2.10 | -58.33% | 3 | 19 | 56.15% |
| MDGL240517P00195000 | 4/22/2024 5:44 PM | 195 | 4.70 | 1.65 | 3.30 | 0.00 | 0.00% | 11 | 106 | 54.11% |
| MDGL240517P00200000 | 4/23/2024 4:31 PM | 200 | 3.00 | 2.20 | 4.00 | -3.34 | -52.68% | 2 | 79 | 51.66% |
| MDGL240517P00210000 | 4/22/2024 6:44 PM | 210 | 8.44 | 3.50 | 7.10 | 0.00 | 0.00% | 2 | 55 | 57.95% |
| MDGL240517P00220000 | 4/23/2024 3:02 PM | 220 | 9.60 | 6.50 | 11.70 | -7.56 | -44.06% | 3 | 73 | 59.88% |
| MDGL240517P00230000 | 4/16/2024 5:19 PM | 230 | 15.13 | 11.90 | 17.40 | 0.00 | 0.00% | 2 | 123 | 61.35% |
| MDGL240517P00240000 | 4/22/2024 2:09 PM | 240 | 35.12 | 19.60 | 24.90 | 0.00 | 0.00% | 3 | 45 | 54.26% |
| MDGL240517P00250000 | 4/19/2024 3:33 PM | 250 | 35.89 | 26.50 | 32.60 | 0.00 | 0.00% | 6 | 953 | 53.08% |
| MDGL240517P00260000 | 4/19/2024 4:05 PM | 260 | 46.01 | 35.50 | 40.70 | 0.00 | 0.00% | 10 | 59 | 54.36% |
| MDGL240517P00270000 | 4/22/2024 6:59 PM | 270 | 54.80 | 44.10 | 51.00 | 0.00 | 0.00% | 2 | 260 | 58.95% |
| MDGL240517P00280000 | 3/20/2024 6:34 PM | 280 | 36.70 | 65.20 | 72.00 | 0.00 | 0.00% | 1 | 6 | 130.05% |
| MDGL240517P00290000 | 3/21/2024 1:38 PM | 290 | 38.60 | 74.30 | 83.00 | 0.00 | 0.00% | 1 | 1 | 139.83% |
| MDGL240517P00300000 | 4/22/2024 2:22 PM | 300 | 94.30 | 72.10 | 80.20 | 0.00 | 0.00% | 1 | 1 | 64.26% |
| MDGL240517P00330000 | 4/18/2024 2:27 PM | 330 | 106.13 | 102.20 | 109.80 | 0.00 | 0.00% | - | 7 | 77.39% |
| MDGL240517P00350000 | 4/4/2024 5:51 PM | 350 | 106.00 | 122.50 | 129.70 | 0.00 | 0.00% | 5 | 0 | 88.96% |
| MDGL240517P00360000 | 4/17/2024 2:04 PM | 360 | 130.00 | 132.20 | 139.70 | 0.00 | 0.00% | 1 | 0 | 89.89% |
| MDGL240517P00370000 | 4/11/2024 2:35 PM | 370 | 124.67 | 142.80 | 148.60 | 0.00 | 0.00% | - | 0 | 86.33% |
Related Tickers
VKTX Viking Therapeutics, Inc.
67.00
+4.93%
AXSM Axsome Therapeutics, Inc.
73.65
+3.59%
CYTK Cytokinetics, Incorporated
66.53
+0.36%
AKRO Akero Therapeutics, Inc.
20.96
+0.82%
ALT Altimmune, Inc.
7.72
+3.35%
TGTX TG Therapeutics, Inc.
14.49
+2.77%
IOVA Iovance Biotherapeutics, Inc.
11.80
+4.24%
BHVN Biohaven Ltd.
39.78
+3.77%
SAGE Sage Therapeutics, Inc.
12.91
+0.16%
APLS Apellis Pharmaceuticals, Inc.
48.40
+1.60%