$333.82
0.000.00%
Pre-Market: 4:00 PM EDT
Comments
Loading...
Madrigal Pharmaceuticals (MDGL) ForecastNewsEarnings
Madrigal Pharmaceuticals (MDGL) Options
GuidanceDividendsAnalyst RatingsInsider TradesGovernment TradesShort InterestMadrigal Pharmaceuticals (NASDAQ:MDGL) Stock, Option Chain
Option chain shows key data for Madrigal Pharmaceuticals's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Madrigal Pharmaceuticals.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid225
Ask234.9
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Last Price-
Change
-
Bid220
Ask229.9
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask4
volume0
Intrest0
Last Price-
Change
-
Bid215
Ask224.8
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask4
volume0
Intrest0
Last Price-
Change
-
Bid210
Ask219.7
volume0
Intrest0
Strike
120
120
Last Price0.55Nov 20, 2024
Change
00%
Bid-
Ask4
volume0
Intrest1
Last Price-
Change
-
Bid205
Ask214.6
volume0
Intrest0
Strike
125
125
Last Price0.55Nov 21, 2024
Change
00%
Bid-
Ask4
volume0
Intrest3
Last Price-
Change
-
Bid200
Ask209.7
volume0
Intrest0
Strike
130
130
Last Price0.8Nov 20, 2024
Change
00%
Bid-
Ask4
volume0
Intrest5
Last Price-
Change
-
Bid195
Ask204.6
volume0
Intrest0
Strike
135
135
Last Price0.8Nov 21, 2024
Change
00%
Bid-
Ask4
volume0
Intrest0
Last Price-
Change
-
Bid190
Ask199.6
volume0
Intrest0
Strike
140
140
Last Price0.6Dec 17, 2024
Change
00%
Bid-
Ask4
volume0
Intrest1
Last Price-
Change
-
Bid185
Ask194.6
volume0
Intrest0
Strike
145
145
Last Price0.7Dec 17, 2024
Change
00%
Bid-
Ask4
volume0
Intrest2
Last Price-
Change
-
Bid181.6
Ask188.4
volume0
Intrest0
Strike
150
150
Last Price0.85Nov 27, 2024
Change
00%
Bid-
Ask4
volume0
Intrest1
Last Price-
Change
-
Bid176.6
Ask183.5
volume0
Intrest0
Strike
155
155
Last Price1Dec 16, 2024
Change
00%
Bid-
Ask4
volume0
Intrest2
Last Price-
Change
-
Bid171.6
Ask178.4
volume0
Intrest0
Strike
160
160
Last Price1.05Dec 11, 2024
Change
00%
Bid-
Ask4
volume0
Intrest3
Last Price184Mar 25, 2025
Change
00%
Bid166.6
Ask173.5
volume0
Intrest0
Strike
165
165
Last Price0.6Jan 07, 2025
Change
00%
Bid-
Ask4
volume0
Intrest2
Last Price179Mar 25, 2025
Change
00%
Bid161.6
Ask168.5
volume0
Intrest0
Strike
170
170
Last Price1.4Jan 16, 2025
Change
00%
Bid-
Ask4
volume0
Intrest2
Last Price174Mar 25, 2025
Change
00%
Bid156.6
Ask163.5
volume0
Intrest0
Strike
175
175
Last Price1.37Jan 07, 2025
Change
00%
Bid-
Ask4
volume0
Intrest3
Last Price169Mar 25, 2025
Change
00%
Bid151.7
Ask158.5
volume0
Intrest0
Strike
180
180
Last Price11.2Oct 31, 2024
Change
00%
Bid-
Ask4
volume0
Intrest1
Last Price-
Change
-
Bid146.8
Ask153.5
volume0
Intrest0
Strike
185
185
Last Price3.3Dec 20, 2024
Change
00%
Bid-
Ask4
volume0
Intrest1
Last Price-
Change
-
Bid141.7
Ask148.5
volume0
Intrest0
Strike
190
190
Last Price19.8Oct 29, 2024
Change
00%
Bid-
Ask4
volume0
Intrest0
Last Price130.5Mar 12, 2025
Change
00%
Bid136.7
Ask143.6
volume0
Intrest1
Strike
195
195
Last Price2.45Jan 22, 2025
Change
00%
Bid-
Ask4
volume0
Intrest23
Last Price140.95Feb 18, 2025
Change
00%
Bid131.7
Ask138.5
volume0
Intrest5
Strike
200
200
Last Price2.3Jan 13, 2025
Change
00%
Bid-
Ask4
volume0
Intrest5
Last Price97.1Mar 04, 2025
Change
00%
Bid121.9
Ask128.6
volume0
Intrest2
Strike
210
210
Last Price8.19Nov 01, 2024
Change
00%
Bid-
Ask4
volume0
Intrest1
Last Price127.3Nov 06, 2024
Change
00%
Bid111.8
Ask118.7
volume0
Intrest14
Strike
220
220
Last Price1Feb 26, 2025
Change
00%
Bid-
Ask4
volume0
Intrest64
Last Price110.95Feb 28, 2025
Change
00%
Bid101.3
Ask108.7
volume0
Intrest10
Strike
230
230
Last Price5Jan 27, 2025
Change
00%
Bid-
Ask4
volume0
Intrest36
Last Price87.4Jan 06, 2025
Change
00%
Bid92.1
Ask98.8
volume0
Intrest24
Strike
240
240
Last Price14.9Jan 15, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest7
Last Price112Feb 26, 2025
Change
00%
Bid82.1
Ask89
volume0
Intrest5
Strike
250
250
Last Price2.7Mar 07, 2025
Change
00%
Bid-
Ask2.4
volume0
Intrest82
Last Price86.69Mar 14, 2025
Change
00%
Bid72.3
Ask78.9
volume0
Intrest45
Strike
260
260
Last Price0.24Mar 24, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest47
Last Price69.1Mar 26, 2025
Change
00%
Bid62.9
Ask69.4
volume0
Intrest11
Strike
270
270
Last Price0.7Mar 26, 2025
Change
00%
Bid-
Ask3.1
volume0
Intrest59
Last Price63Mar 25, 2025
Change
00%
Bid53.4
Ask59.8
volume0
Intrest58
Strike
280
280
Last Price1.4Mar 21, 2025
Change
00%
Bid-
Ask3
volume0
Intrest18
Last Price56Mar 24, 2025
Change
00%
Bid44.8
Ask51
volume0
Intrest48
Strike
290
290
Last Price2Mar 24, 2025
Change
00%
Bid-
Ask3.4
volume0
Intrest21
Last Price44Mar 24, 2025
Change
00%
Bid37.6
Ask42.6
volume0
Intrest639
Strike
300
300
Last Price2.5Mar 26, 2025
Change
00%
Bid1.85
Ask5.6
volume0
Intrest292
Last Price35Mar 26, 2025
Change
00%
Bid28.8
Ask35.2
volume0
Intrest8
Strike
310
310
Last Price5.2Mar 26, 2025
Change
00%
Bid4.8
Ask7.5
volume0
Intrest204
Last Price32.55Mar 21, 2025
Change
00%
Bid22
Ask28.1
volume0
Intrest100
Strike
320
320
Last Price9.94Mar 26, 2025
Change
00%
Bid6.6
Ask10.9
volume0
Intrest77
Last Price18Mar 26, 2025
Change
00%
Bid16.6
Ask21.8
volume0
Intrest229
Strike
330
330
Last Price10.9Mar 24, 2025
Change
00%
Bid11.2
Ask15.6
volume0
Intrest345
Last Price17.57Mar 26, 2025
Change
00%
Bid12.1
Ask16.7
volume0
Intrest84
Strike
340
340
Last Price14.6Mar 26, 2025
Change
00%
Bid16.4
Ask21.2
volume0
Intrest35
Last Price10.35Mar 26, 2025
Change
00%
Bid7.7
Ask13
volume0
Intrest1060
Strike
350
350
Last Price21.1Mar 25, 2025
Change
00%
Bid22.7
Ask27.3
volume0
Intrest35
Last Price8Mar 26, 2025
Change
00%
Bid4.9
Ask9.7
volume0
Intrest79
Strike
360
360
Last Price21.1Feb 26, 2025
Change
00%
Bid28.3
Ask34.4
volume0
Intrest6
Last Price5Mar 26, 2025
Change
00%
Bid5
Ask8.1
volume0
Intrest826
Strike
370
370
Last Price41Feb 27, 2025
Change
00%
Bid36.3
Ask42.4
volume0
Intrest3
Last Price4.5Mar 26, 2025
Change
00%
Bid2.6
Ask4.9
volume0
Intrest119
Strike
380
380
Last Price49.2Mar 18, 2025
Change
00%
Bid45
Ask51.2
volume0
Intrest2
Last Price4Mar 26, 2025
Change
00%
Bid0.35
Ask5.4
volume0
Intrest84
Strike
390
390
Last Price-
Change
-
Bid54.3
Ask60.2
volume0
Intrest0
Last Price2Mar 26, 2025
Change
00%
Bid1.15
Ask3.2
volume0
Intrest147
Strike
400
400
Last Price61.62Mar 21, 2025
Change
00%
Bid63.5
Ask69.7
volume0
Intrest6
Last Price1.5Mar 26, 2025
Change
00%
Bid-
Ask3.6
volume0
Intrest633
Strike
410
410
Last Price-
Change
-
Bid73.1
Ask79.9
volume0
Intrest0
Last Price1Mar 26, 2025
Change
00%
Bid-
Ask3.1
volume0
Intrest36
Strike
420
420
Last Price-
Change
-
Bid82.7
Ask89.6
volume0
Intrest0
Last Price1.5Mar 24, 2025
Change
00%
Bid0.65
Ask2
volume0
Intrest79
Strike
430
430
Last Price-
Change
-
Bid92.7
Ask99.4
volume0
Intrest0
Last Price0.6Mar 25, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest78
Strike
440
440
Last Price118.37Nov 05, 2024
Change
00%
Bid102.5
Ask109.3
volume0
Intrest0
Last Price1Mar 19, 2025
Change
00%
Bid0.4
Ask4.3
volume0
Intrest30
Strike
450
450
Last Price-
Change
-
Bid112.3
Ask119.2
volume0
Intrest0
Last Price1.8Jan 16, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest14
Strike
460
460
Last Price155.5Mar 04, 2025
Change
00%
Bid122.5
Ask129.1
volume0
Intrest10
Last Price2.8Mar 07, 2025
Change
00%
Bid0.1
Ask4.4
volume0
Intrest99
Strike
470
470
Last Price-
Change
-
Bid132.6
Ask139
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid142.4
Ask149.1
volume0
Intrest0
Last Price4Mar 17, 2025
Change
00%
Bid0.05
Ask2.6
volume0
Intrest31
Strike
490
490
Last Price-
Change
-
Bid152.2
Ask158.9
volume0
Intrest0
Last Price2Feb 26, 2025
Change
00%
Bid-
Ask4.1
volume0
Intrest19
Strike
500
500
Last Price188.17Jan 27, 2025
Change
00%
Bid162.2
Ask169.1
volume0
Intrest0
Last Price3.6Dec 19, 2024
Change
00%
Bid-
Ask4.1
volume0
Intrest2
Strike
510
510
Last Price-
Change
-
Bid171.2
Ask181
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4
volume0
Intrest0
Strike
520
520
Last Price-
Change
-
Bid181.3
Ask191
volume0
Intrest0
Last Price3.6Feb 13, 2025
Change
00%
Bid-
Ask4
volume0
Intrest1
Strike
530
530
Last Price-
Change
-
Bid191
Ask200.2
volume0
Intrest0