$336.23
-14.80-4.22%
At close: -
$336.23
0.000.00%
After Hours: 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
-
Bid177.6
Ask186
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid172.5
Ask181
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid167.5
Ask176
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price172.75Jan 10, 2025
Change
00%
Bid162.8
Ask171
volume0
Intrest1
Strike
170
170
Last Price0.05Jan 10, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid157
Ask166
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price113.97Jan 17, 2025
Change
00%
Bid152.8
Ask161
volume0
Intrest1
Strike
180
180
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid147.5
Ask155.9
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid142.5
Ask151
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid137
Ask146
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price143Jan 23, 2025
Change
00%
Bid132
Ask141
volume0
Intrest10
Strike
200
200
Last Price2Jan 22, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Last Price-
Change
-
Bid122.5
Ask131
volume0
Intrest0
Strike
210
210
Last Price0.1Feb 11, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid112.5
Ask121
volume0
Intrest0
Strike
220
220
Last Price0.15Jan 27, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest6
Last Price-
Change
-
Bid102
Ask111
volume0
Intrest0
Strike
230
230
Last Price0.84Jan 23, 2025
Change
00%
Bid-
Ask2
volume0
Intrest5
Last Price-
Change
-
Bid92.2
Ask101
volume0
Intrest0
Strike
240
240
Last Price0.99Jan 23, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest12
Last Price78.95Feb 03, 2025
Change
00%
Bid82.8
Ask91
volume0
Intrest1
Strike
250
250
Last Price0.2Feb 18, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest76
Last Price77.47Feb 21, 2025
Change
2.943.66%
Bid72.5
Ask81
volume2
Intrest38
Strike
260
260
Last Price1.64Jan 22, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest36
Last Price67.5Feb 05, 2025
Change
00%
Bid62.6
Ask71
volume0
Intrest26
Strike
270
270
Last Price0.25Feb 18, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest351
Last Price58.7Feb 21, 2025
Change
1.212.1%
Bid52.8
Ask60
volume4
Intrest128
Strike
280
280
Last Price0.2Feb 14, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest291
Last Price37.4Jan 28, 2025
Change
00%
Bid42.2
Ask51
volume0
Intrest14
Strike
290
290
Last Price0.19Feb 14, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest83
Last Price38Feb 21, 2025
Change
1020.83%
Bid32.3
Ask41
volume4
Intrest448
Strike
300
300
Last Price0.45Feb 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest147
Last Price34Feb 21, 2025
Change
00%
Bid22.3
Ask31
volume1
Intrest272
Strike
310
310
Last Price0.5Feb 18, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest59
Last Price26.6Feb 21, 2025
Change
1.777.13%
Bid12.4
Ask21
volume9
Intrest559
Strike
320
320
Last Price2.05Feb 19, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest282
Last Price10.58Feb 21, 2025
Change
5.9235.88%
Bid2.6
Ask11
volume508
Intrest697
Strike
330
330
Last Price0.05Feb 21, 2025
Change
1.6597.06%
Bid-
Ask1
volume30
Intrest73
Last Price0.2Feb 21, 2025
Change
8.9297.81%
Bid-
Ask4.5
volume262
Intrest312
Strike
340
340
Last Price2.2Feb 21, 2025
Change
0.010.46%
Bid0.05
Ask7.7
volume7
Intrest12
Last Price0.05Feb 21, 2025
Change
3.0798.4%
Bid-
Ask0.2
volume64
Intrest289
Strike
350
350
Last Price13Feb 21, 2025
Change
8.5188.89%
Bid9
Ask18
volume14
Intrest24
Last Price0.05Feb 21, 2025
Change
1.1595.83%
Bid-
Ask4.3
volume6
Intrest110
Strike
360
360
Last Price23Feb 18, 2025
Change
00%
Bid19
Ask28
volume0
Intrest10
Last Price0.06Feb 21, 2025
Change
0.3886.36%
Bid-
Ask4.3
volume2
Intrest30
Strike
370
370
Last Price-
Change
-
Bid29
Ask38
volume0
Intrest0
Last Price0.15Feb 21, 2025
Change
3.8596.25%
Bid-
Ask4.3
volume1
Intrest50
Strike
380
380
Last Price42Feb 20, 2025
Change
00%
Bid39
Ask48
volume0
Intrest1
Last Price1.2Feb 20, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest42
Strike
390
390
Last Price-
Change
-
Bid48.1
Ask58
volume0
Intrest0
Last Price0.05Feb 21, 2025
Change
0.590.91%
Bid-
Ask0.25
volume196
Intrest649
Strike
400
400
Last Price63Feb 05, 2025
Change
00%
Bid58
Ask67.9
volume0
Intrest10
Last Price0.74Feb 19, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest6
Strike
410
410
Last Price-
Change
-
Bid68.1
Ask78
volume0
Intrest0
Last Price0.65Feb 14, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest43
Strike
420
420
Last Price-
Change
-
Bid78.1
Ask88
volume0
Intrest0
Last Price0.5Feb 12, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid88
Ask97.9
volume0
Intrest0
Last Price2.5Jan 30, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest11
Strike
440
440
Last Price-
Change
-
Bid98
Ask107.9
volume0
Intrest0
Last Price0.12Feb 21, 2025
Change
0.1352%
Bid-
Ask0.4
volume11
Intrest83
Strike
450
450
Last Price-
Change
-
Bid108
Ask117.9
volume0
Intrest0
Last Price0.1Feb 21, 2025
Change
00%
Bid-
Ask0.3
volume15
Intrest93
Strike
460
460
Last Price-
Change
-
Bid118
Ask127.9
volume0
Intrest0
Last Price0.25Feb 12, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest26
Strike
470
470
Last Price-
Change
-
Bid128
Ask137.9
volume0
Intrest0
Last Price0.11Feb 21, 2025
Change
0.1456%
Bid-
Ask4.3
volume5
Intrest8
Strike
480
480
Last Price-
Change
-
Bid138
Ask147.9
volume0
Intrest0
Last Price0.1Feb 21, 2025
Change
00%
Bid-
Ask4.3
volume10
Intrest10
Strike
490
490
Last Price-
Change
-
Bid148
Ask157.9
volume0
Intrest0
Last Price0.12Feb 21, 2025
Change
0.07140%
Bid-
Ask0.25
volume4
Intrest23
Strike
500
500
Last Price-
Change
-
Bid158
Ask167.9
volume0
Intrest0