Singapore markets close in 3 hours 32 minutes
Straits Times Index
3,307.64 +7.64 (+0.23%) Nikkei
38,641.21 +8.19 (+0.02%) Hang Seng
18,022.22 -313.10 (-1.71%) FTSE 100
8,272.46 +67.35 (+0.82%) Bitcoin USD
64,510.70 -781.85 (-1.20%) CMC Crypto 200
1,352.23 -30.44 (-2.20%)
Madrigal Pharmaceuticals, Inc. (MDGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDGL240621C00065000 | 2024-03-20 3:44PM EDT | 65.00 | 194.00 | 143.20 | 152.70 | 0.00 | - | - | 0 | 0.00% |
| MDGL240621C00090000 | 2023-11-28 12:45PM EDT | 90.00 | 109.00 | 143.50 | 153.00 | 0.00 | - | 1 | 1 | 0.00% |
| MDGL240621C00120000 | 2023-12-08 4:47PM EDT | 120.00 | 100.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDGL240621C00125000 | 2024-05-07 3:41PM EDT | 125.00 | 93.50 | 111.00 | 120.90 | 0.00 | - | 1 | 49 | 0.00% |
| MDGL240621C00135000 | 2024-06-10 1:45PM EDT | 135.00 | 113.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MDGL240621C00140000 | 2024-03-06 11:14AM EDT | 140.00 | 141.90 | 102.60 | 110.20 | 0.00 | - | 6 | 6 | 0.00% |
| MDGL240621C00145000 | 2024-06-11 11:33AM EDT | 145.00 | 130.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDGL240621C00150000 | 2024-03-21 10:01AM EDT | 150.00 | 114.40 | 62.40 | 69.20 | 0.00 | - | 1 | 3 | 0.00% |
| MDGL240621C00155000 | 2024-04-26 10:52AM EDT | 155.00 | 39.00 | 71.30 | 79.30 | 0.00 | - | 1 | 7 | 0.00% |
| MDGL240621C00160000 | 2024-06-20 12:24PM EDT | 160.00 | 109.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDGL240621C00165000 | 2024-06-10 3:01PM EDT | 165.00 | 85.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDGL240621C00170000 | 2024-05-20 10:02AM EDT | 170.00 | 56.00 | 102.40 | 111.00 | 0.00 | - | 1 | 32 | 904.00% |
| MDGL240621C00175000 | 2024-06-10 3:01PM EDT | 175.00 | 75.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDGL240621C00180000 | 2024-06-05 9:47AM EDT | 180.00 | 39.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MDGL240621C00185000 | 2024-05-29 9:51AM EDT | 185.00 | 38.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDGL240621C00190000 | 2024-06-20 9:35AM EDT | 190.00 | 78.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDGL240621C00195000 | 2024-06-10 3:38PM EDT | 195.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MDGL240621C00200000 | 2024-06-20 2:38PM EDT | 200.00 | 69.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDGL240621C00210000 | 2024-06-20 9:49AM EDT | 210.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDGL240621C00220000 | 2024-06-18 3:26PM EDT | 220.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDGL240621C00230000 | 2024-06-20 2:38PM EDT | 230.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDGL240621C00240000 | 2024-06-20 3:45PM EDT | 240.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MDGL240621C00250000 | 2024-06-20 3:55PM EDT | 250.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MDGL240621C00260000 | 2024-06-20 3:23PM EDT | 260.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| MDGL240621C00270000 | 2024-06-20 2:55PM EDT | 270.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| MDGL240621C00280000 | 2024-06-20 2:56PM EDT | 280.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| MDGL240621C00290000 | 2024-06-20 3:43PM EDT | 290.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MDGL240621C00300000 | 2024-06-20 3:55PM EDT | 300.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDGL240621C00310000 | 2024-06-20 3:43PM EDT | 310.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MDGL240621C00320000 | 2024-06-14 3:00PM EDT | 320.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| MDGL240621C00330000 | 2024-06-20 10:28AM EDT | 330.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MDGL240621C00340000 | 2024-06-20 10:28AM EDT | 340.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDGL240621C00350000 | 2024-06-18 3:50PM EDT | 350.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 50.00% |
| MDGL240621C00360000 | 2024-06-14 3:03PM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MDGL240621C00370000 | 2024-06-12 10:45AM EDT | 370.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MDGL240621C00380000 | 2024-06-17 3:06PM EDT | 380.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MDGL240621C00400000 | 2024-06-18 1:48PM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDGL240621C00410000 | 2024-06-11 3:53PM EDT | 410.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDGL240621P00065000 | 2024-05-17 3:44PM EDT | 65.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 35 | 906.25% |
| MDGL240621P00070000 | 2024-06-12 9:32AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MDGL240621P00075000 | 2024-03-13 9:30AM EDT | 75.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| MDGL240621P00085000 | 2024-04-19 3:40PM EDT | 85.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| MDGL240621P00090000 | 2024-03-14 10:46AM EDT | 90.00 | 4.30 | 0.00 | 4.40 | 0.00 | - | 1 | 101 | 1,283.20% |
| MDGL240621P00095000 | 2024-01-31 10:30AM EDT | 95.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| MDGL240621P00100000 | 2024-06-11 10:15AM EDT | 100.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDGL240621P00105000 | 2024-02-12 10:30AM EDT | 105.00 | 10.00 | 1.95 | 6.70 | 0.00 | - | 1 | 6 | 1,307.03% |
| MDGL240621P00110000 | 2023-11-16 11:15AM EDT | 110.00 | 12.90 | 0.80 | 7.50 | 0.00 | - | 1 | 9 | 1,236.52% |
| MDGL240621P00115000 | 2024-03-19 3:59PM EDT | 115.00 | 1.21 | 0.00 | 2.00 | 0.00 | - | 17 | 67 | 874.61% |
| MDGL240621P00120000 | 2024-05-20 1:26PM EDT | 120.00 | 0.44 | 0.00 | 2.20 | 0.00 | - | 1 | 61 | 849.22% |
| MDGL240621P00125000 | 2024-02-15 2:54PM EDT | 125.00 | 14.33 | 0.00 | 4.40 | 0.00 | - | 3 | 21 | 930.27% |
| MDGL240621P00130000 | 2024-03-28 3:29PM EDT | 130.00 | 0.80 | 0.15 | 2.25 | 0.00 | - | 28 | 34 | 785.74% |
| MDGL240621P00135000 | 2024-04-25 10:46AM EDT | 135.00 | 1.65 | 0.00 | 4.20 | 0.00 | - | 6 | 80 | 839.45% |
| MDGL240621P00140000 | 2024-02-20 2:22PM EDT | 140.00 | 16.60 | 0.00 | 3.60 | 0.00 | - | 10 | 30 | 774.71% |
| MDGL240621P00145000 | 2024-03-28 11:54AM EDT | 145.00 | 0.85 | 1.80 | 2.85 | 0.00 | - | 20 | 12 | 781.25% |
| MDGL240621P00150000 | 2024-05-17 2:54PM EDT | 150.00 | 2.17 | 0.00 | 4.10 | 0.00 | - | 10 | 20 | 723.63% |
| MDGL240621P00155000 | 2024-04-18 10:41AM EDT | 155.00 | 2.25 | 0.00 | 4.60 | 0.00 | - | 30 | 9 | 707.23% |
| MDGL240621P00160000 | 2024-05-16 10:43AM EDT | 160.00 | 0.80 | 0.00 | 4.10 | 0.00 | - | 6 | 7 | 655.18% |
| MDGL240621P00165000 | 2024-05-10 3:36PM EDT | 165.00 | 1.70 | 0.00 | 1.85 | 0.00 | - | 1 | 90 | 527.73% |
| MDGL240621P00170000 | 2024-05-14 3:01PM EDT | 170.00 | 1.70 | 0.00 | 4.00 | 0.00 | - | 1 | 8 | 587.11% |
| MDGL240621P00175000 | 2024-06-05 9:42AM EDT | 175.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| MDGL240621P00180000 | 2024-06-20 9:54AM EDT | 180.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MDGL240621P00185000 | 2024-05-20 10:08AM EDT | 185.00 | 1.70 | 0.00 | 2.35 | 0.00 | - | 3 | 6 | 440.43% |
| MDGL240621P00190000 | 2024-06-17 11:53AM EDT | 190.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MDGL240621P00195000 | 2024-06-11 1:20PM EDT | 195.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| MDGL240621P00200000 | 2024-06-20 9:54AM EDT | 200.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MDGL240621P00210000 | 2024-06-20 3:57PM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MDGL240621P00220000 | 2024-06-11 2:59PM EDT | 220.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MDGL240621P00230000 | 2024-06-14 3:01PM EDT | 230.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MDGL240621P00240000 | 2024-06-20 9:50AM EDT | 240.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MDGL240621P00250000 | 2024-06-20 3:57PM EDT | 250.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MDGL240621P00260000 | 2024-06-20 1:10PM EDT | 260.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MDGL240621P00270000 | 2024-06-20 2:23PM EDT | 270.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MDGL240621P00280000 | 2024-06-20 2:59PM EDT | 280.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| MDGL240621P00290000 | 2024-06-20 9:45AM EDT | 290.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| MDGL240621P00300000 | 2024-06-14 11:23AM EDT | 300.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDGL240621P00320000 | 2024-06-13 12:33PM EDT | 320.00 | 38.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDGL240621P00330000 | 2024-02-28 10:30AM EDT | 330.00 | 107.20 | 66.60 | 73.20 | 0.00 | - | - | 2 | 462.31% |
| MDGL240621P00340000 | 2024-06-12 9:42AM EDT | 340.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDGL240621P00370000 | 2024-05-13 10:40AM EDT | 370.00 | 155.35 | 80.10 | 89.90 | 0.00 | - | 1 | 0 | 0.00% |
| MDGL240621P00410000 | 2024-03-15 9:30AM EDT | 410.00 | 125.90 | 168.00 | 176.90 | 0.00 | - | - | 0 | 1,204.30% |
© 2024 Yahoo. All rights reserved.