NasdaqGS - Delayed Quote • USD
Madrigal Pharmaceuticals, Inc. (MDGL)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 6:36 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 | 71.60 | 80.00 | 0.00 | 0.00% | - | 1 | 114.75% |
| MDGL240517C00190000 | 4/24/2024 2:30 PM | 190 | 29.00 | 19.30 | 22.80 | 5.00 | 20.83% | 20 | 61 | 62.68% |
| MDGL240517C00200000 | 4/23/2024 2:58 PM | 200 | 27.50 | 11.10 | 16.20 | 0.00 | 0.00% | 2 | 49 | 55.18% |
| MDGL240517C00210000 | 4/24/2024 7:38 PM | 210 | 9.10 | 6.70 | 10.60 | -6.90 | -43.12% | 1 | 27 | 53.60% |
| MDGL240517C00220000 | 4/24/2024 6:48 PM | 220 | 6.13 | 4.60 | 6.60 | -4.87 | -44.27% | 46 | 50 | 55.13% |
| MDGL240517C00230000 | 4/24/2024 6:48 PM | 230 | 3.56 | 2.60 | 5.40 | -5.44 | -60.44% | 203 | 415 | 59.40% |
| MDGL240517C00240000 | 4/24/2024 3:58 PM | 240 | 2.84 | 0.55 | 2.45 | -1.26 | -30.73% | 3 | 20 | 51.49% |
| MDGL240517C00250000 | 4/24/2024 3:54 PM | 250 | 1.80 | 0.75 | 1.65 | -2.84 | -61.21% | 85 | 222 | 57.15% |
| MDGL240517C00260000 | 4/24/2024 4:32 PM | 260 | 1.00 | 0.20 | 0.90 | -2.40 | -70.59% | 8 | 90 | 55.27% |
| MDGL240517C00270000 | 4/24/2024 5:17 PM | 270 | 0.50 | 0.00 | 1.90 | -1.00 | -66.67% | 11 | 55 | 69.09% |
| MDGL240517C00280000 | 4/24/2024 7:06 PM | 280 | 0.35 | 0.25 | 1.05 | -0.85 | -70.83% | 1 | 24 | 70.56% |
| MDGL240517C00290000 | 4/19/2024 3:10 PM | 290 | 0.90 | 0.00 | 1.50 | 0.00 | 0.00% | 13 | 136 | 78.74% |
| MDGL240517C00300000 | 4/24/2024 7:54 PM | 300 | 0.35 | 0.00 | 0.85 | -0.35 | -50.00% | 4 | 90 | 76.90% |
| MDGL240517C00310000 | 4/23/2024 3:01 PM | 310 | 0.26 | 0.25 | 1.45 | 0.00 | 0.00% | 5 | 287 | 92.38% |
| MDGL240517C00320000 | 4/16/2024 3:24 PM | 320 | 0.72 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 10 | 25.00% |
| MDGL240517C00330000 | 4/18/2024 2:37 PM | 330 | 0.75 | 0.00 | 1.55 | 0.00 | 0.00% | 2 | 37 | 101.47% |
| MDGL240517C00340000 | 4/22/2024 2:43 PM | 340 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 15 | 16 | 80.27% |
| MDGL240517C00350000 | 4/22/2024 2:51 PM | 350 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 3 | 103 | 81.64% |
| MDGL240517C00360000 | 4/19/2024 2:47 PM | 360 | 0.90 | 0.00 | 1.25 | 0.00 | 0.00% | 1 | 10 | 111.91% |
| MDGL240517C00380000 | 3/28/2024 4:55 PM | 380 | 1.81 | 0.00 | 1.25 | 0.00 | 0.00% | 1 | 2 | 120.41% |
| MDGL240517C00390000 | 3/18/2024 7:41 PM | 390 | 6.20 | 0.00 | 4.00 | 0.00 | 0.00% | 1 | 7 | 152.10% |
| MDGL240517C00400000 | 4/22/2024 3:55 PM | 400 | 0.15 | 0.00 | 1.25 | 0.00 | 0.00% | 2 | 9 | 128.42% |
| 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 | 1.25 | 0.00 | 0.00% | 1 | 3 | 117.04% |
| MDGL240517P00140000 | 3/19/2024 1:52 PM | 140 | 0.75 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 6 | 79.69% |
| MDGL240517P00150000 | 4/23/2024 2:46 PM | 150 | 0.80 | 0.00 | 1.25 | 0.00 | 0.00% | 7 | 34 | 73.78% |
| MDGL240517P00165000 | 4/24/2024 7:18 PM | 165 | 0.80 | 0.60 | 1.90 | -0.35 | -30.43% | 1 | 2 | 64.28% |
| MDGL240517P00170000 | 4/24/2024 5:06 PM | 170 | 1.00 | 0.90 | 1.80 | 0.95 | 1,900.00% | 4 | 13 | 58.56% |
| MDGL240517P00175000 | 4/24/2024 6:21 PM | 175 | 1.75 | 1.45 | 3.00 | 0.40 | 29.63% | 3 | 13 | 60.24% |
| MDGL240517P00180000 | 4/23/2024 2:59 PM | 180 | 0.95 | 2.15 | 4.70 | 0.00 | 0.00% | 2 | 4 | 61.96% |
| MDGL240517P00185000 | 4/22/2024 5:41 PM | 185 | 3.10 | 3.00 | 5.90 | 0.00 | 0.00% | 7 | 0 | 60.35% |
| MDGL240517P00190000 | 4/23/2024 4:36 PM | 190 | 1.50 | 4.30 | 7.30 | 0.00 | 0.00% | 3 | 16 | 59.27% |
| MDGL240517P00195000 | 4/24/2024 3:52 PM | 195 | 4.50 | 6.40 | 6.80 | 2.30 | 104.55% | 3 | 96 | 53.74% |
| MDGL240517P00200000 | 4/24/2024 7:03 PM | 200 | 8.60 | 6.10 | 10.50 | 5.60 | 186.67% | 82 | 79 | 51.67% |
| MDGL240517P00210000 | 4/23/2024 7:52 PM | 210 | 9.20 | 10.50 | 15.70 | 1.59 | 20.89% | 2 | 56 | 61.95% |
| MDGL240517P00220000 | 4/24/2024 5:46 PM | 220 | 17.00 | 18.20 | 21.20 | 7.40 | 77.08% | 3 | 74 | 56.49% |
| MDGL240517P00230000 | 4/16/2024 5:19 PM | 230 | 15.13 | 24.40 | 29.30 | 0.00 | 0.00% | 2 | 123 | 59.09% |
| MDGL240517P00240000 | 4/22/2024 2:09 PM | 240 | 35.12 | 33.20 | 38.50 | 0.00 | 0.00% | 3 | 45 | 65.06% |
| MDGL240517P00250000 | 4/19/2024 3:33 PM | 250 | 35.89 | 42.60 | 49.40 | 0.00 | 0.00% | 6 | 953 | 81.84% |
| MDGL240517P00260000 | 4/19/2024 4:05 PM | 260 | 46.01 | 54.20 | 58.70 | 0.00 | 0.00% | 10 | 59 | 63.92% |
| MDGL240517P00270000 | 4/22/2024 6:59 PM | 270 | 54.80 | 62.00 | 69.00 | 0.00 | 0.00% | 2 | 260 | 50.49% |
| MDGL240517P00280000 | 3/20/2024 6:34 PM | 280 | 36.70 | 65.20 | 72.00 | 0.00 | 0.00% | 1 | 6 | 0.00% |
| MDGL240517P00290000 | 3/21/2024 1:38 PM | 290 | 38.60 | 74.30 | 83.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| MDGL240517P00300000 | 4/22/2024 2:22 PM | 300 | 94.30 | 91.90 | 98.80 | 0.00 | 0.00% | 1 | 1 | 118.68% |
| MDGL240517P00330000 | 4/18/2024 2:27 PM | 330 | 106.13 | 121.90 | 129.20 | 0.00 | 0.00% | - | 0 | 83.01% |
| MDGL240517P00350000 | 4/4/2024 5:51 PM | 350 | 106.00 | 141.90 | 149.20 | 0.00 | 0.00% | 5 | 0 | 91.60% |
| MDGL240517P00360000 | 4/17/2024 2:04 PM | 360 | 130.00 | 151.90 | 159.20 | 0.00 | 0.00% | 1 | 0 | 95.61% |
| MDGL240517P00370000 | 4/11/2024 2:35 PM | 370 | 124.67 | 161.90 | 169.20 | 0.00 | 0.00% | - | 0 | 99.51% |
Related Tickers
VKTX Viking Therapeutics, Inc.
65.07
+0.22%
AXSM Axsome Therapeutics, Inc.
71.17
-2.61%
DAWN Day One Biopharmaceuticals, Inc.
15.19
-8.71%
CYTK Cytokinetics, Incorporated
66.82
+1.91%
ALT Altimmune, Inc.
7.08
-6.47%
AKRO Akero Therapeutics, Inc.
20.26
-3.52%
IOVA Iovance Biotherapeutics, Inc.
11.71
-1.26%
TGTX TG Therapeutics, Inc.
13.98
-1.89%
BHVN Biohaven Ltd.
38.72
-2.25%
SAGE Sage Therapeutics, Inc.
14.00
+8.11%