$301.66
-6.12-1.99%
At close: -
$301.66
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
-
Bid192.3
Ask199.8
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid187.3
Ask194.7
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid182.3
Ask189.8
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid177.3
Ask184.7
volume0
Intrest0
Strike
120
120
Last Price0.55Nov 20, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Last Price-
Change
-
Bid172.3
Ask179.8
volume0
Intrest0
Strike
125
125
Last Price0.55Nov 21, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest3
Last Price-
Change
-
Bid167.6
Ask174.8
volume0
Intrest0
Strike
130
130
Last Price0.8Nov 20, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest5
Last Price-
Change
-
Bid162.3
Ask169.8
volume0
Intrest0
Strike
135
135
Last Price0.8Nov 21, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid157.3
Ask164.7
volume0
Intrest0
Strike
140
140
Last Price0.6Dec 17, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Last Price-
Change
-
Bid152.3
Ask159.7
volume0
Intrest0
Strike
145
145
Last Price0.7Dec 17, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest2
Last Price-
Change
-
Bid147.3
Ask154.7
volume0
Intrest0
Strike
150
150
Last Price0.47Apr 01, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest2
Last Price-
Change
-
Bid142.4
Ask149.8
volume0
Intrest0
Strike
155
155
Last Price1Dec 16, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest2
Last Price-
Change
-
Bid137.3
Ask144.8
volume0
Intrest0
Strike
160
160
Last Price1.05Dec 11, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest3
Last Price184Mar 25, 2025
Change
00%
Bid132.3
Ask139.8
volume0
Intrest0
Strike
165
165
Last Price0.6Jan 07, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest2
Last Price179Mar 25, 2025
Change
00%
Bid127.4
Ask134.7
volume0
Intrest0
Strike
170
170
Last Price1.4Jan 16, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest2
Last Price174Mar 25, 2025
Change
00%
Bid122.3
Ask129.7
volume0
Intrest0
Strike
175
175
Last Price1.37Jan 07, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest3
Last Price169Mar 25, 2025
Change
00%
Bid117.3
Ask124.7
volume0
Intrest0
Strike
180
180
Last Price11.2Oct 31, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest1
Last Price-
Change
-
Bid112.4
Ask119.8
volume0
Intrest0
Strike
185
185
Last Price3.3Dec 20, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest1
Last Price-
Change
-
Bid107.6
Ask114.8
volume0
Intrest0
Strike
190
190
Last Price19.8Oct 29, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest0
Last Price130.5Mar 12, 2025
Change
00%
Bid102.5
Ask109.6
volume0
Intrest1
Strike
195
195
Last Price2.45Jan 22, 2025
Change
00%
Bid-
Ask3
volume0
Intrest23
Last Price105Apr 17, 2025
Change
35.9525.51%
Bid98.3
Ask104.7
volume1
Intrest5
Strike
200
200
Last Price2.3Jan 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest5
Last Price95Apr 17, 2025
Change
2.12.16%
Bid88.2
Ask94.8
volume1
Intrest2
Strike
210
210
Last Price8.19Nov 01, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest1
Last Price127.3Nov 06, 2024
Change
00%
Bid77.4
Ask84.7
volume0
Intrest14
Strike
220
220
Last Price1Feb 26, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest64
Last Price110.95Feb 28, 2025
Change
00%
Bid67.4
Ask74.7
volume0
Intrest10
Strike
230
230
Last Price5Jan 27, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest36
Last Price85Apr 09, 2025
Change
00%
Bid57.4
Ask64.5
volume0
Intrest24
Strike
240
240
Last Price14.9Jan 15, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest7
Last Price73Apr 09, 2025
Change
00%
Bid47.3
Ask54.7
volume0
Intrest2
Strike
250
250
Last Price0.6Apr 16, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest82
Last Price47.52Apr 10, 2025
Change
00%
Bid37.3
Ask44.8
volume0
Intrest47
Strike
260
260
Last Price2.23Apr 14, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest44
Last Price30.61Apr 17, 2025
Change
25.4945.44%
Bid28.2
Ask34.8
volume1
Intrest16
Strike
270
270
Last Price0.5Apr 14, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest89
Last Price19.4Apr 17, 2025
Change
25.1756.47%
Bid18.2
Ask24.8
volume5
Intrest52
Strike
280
280
Last Price0.6Apr 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest165
Last Price10.65Apr 17, 2025
Change
5.7535.06%
Bid8.2
Ask14.8
volume1
Intrest54
Strike
290
290
Last Price0.07Apr 17, 2025
Change
0.9593.14%
Bid-
Ask2.05
volume3
Intrest23
Last Price2.52Apr 17, 2025
Change
2.0845.22%
Bid0.05
Ask5.4
volume18
Intrest637
Strike
300
300
Last Price2.48Apr 17, 2025
Change
0.3311.74%
Bid0.05
Ask4.3
volume20
Intrest301
Last Price0.15Apr 17, 2025
Change
3.7596.15%
Bid-
Ask1.85
volume2
Intrest19
Strike
310
310
Last Price10Apr 17, 2025
Change
7.65325.53%
Bid5.2
Ask11.8
volume16
Intrest210
Last Price1.03Apr 17, 2025
Change
0.2328.75%
Bid-
Ask2.05
volume1
Intrest107
Strike
320
320
Last Price6.3Apr 14, 2025
Change
00%
Bid15.2
Ask21.8
volume0
Intrest75
Last Price0.2Apr 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest225
Strike
330
330
Last Price28.71Apr 17, 2025
Change
9.7651.5%
Bid25.2
Ask31.8
volume150
Intrest350
Last Price0.05Apr 17, 2025
Change
0.1575%
Bid-
Ask0.05
volume17
Intrest163
Strike
340
340
Last Price16.35Apr 15, 2025
Change
00%
Bid34
Ask43
volume0
Intrest31
Last Price0.05Apr 17, 2025
Change
0.0550%
Bid-
Ask0.05
volume3
Intrest1060
Strike
350
350
Last Price49Apr 17, 2025
Change
6.9716.58%
Bid45.2
Ask52.7
volume10
Intrest15
Last Price0.3Apr 16, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest68
Strike
360
360
Last Price46.5Apr 11, 2025
Change
00%
Bid55.2
Ask62.7
volume0
Intrest3
Last Price0.25Apr 16, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest811
Strike
370
370
Last Price58.12Apr 16, 2025
Change
00%
Bid65.2
Ask72.7
volume0
Intrest0
Last Price0.13Apr 17, 2025
Change
0.4276.36%
Bid-
Ask0.05
volume2
Intrest132
Strike
380
380
Last Price66Apr 11, 2025
Change
00%
Bid75.2
Ask82.7
volume0
Intrest1
Last Price0.15Apr 15, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest80
Strike
390
390
Last Price75.9Apr 11, 2025
Change
00%
Bid85.2
Ask92.7
volume0
Intrest0
Last Price0.02Apr 17, 2025
Change
0.0880%
Bid-
Ask0.05
volume1
Intrest178
Strike
400
400
Last Price86.45Apr 16, 2025
Change
00%
Bid95.2
Ask102.7
volume0
Intrest0
Last Price0.05Apr 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest654
Strike
410
410
Last Price89Apr 09, 2025
Change
00%
Bid105.2
Ask112.7
volume0
Intrest0
Last Price0.1Apr 16, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest66
Strike
420
420
Last Price99Apr 09, 2025
Change
00%
Bid115.2
Ask122.7
volume0
Intrest0
Last Price0.15Apr 15, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest109
Strike
430
430
Last Price-
Change
-
Bid125.2
Ask132.7
volume0
Intrest0
Last Price0.05Apr 16, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest78
Strike
440
440
Last Price118.37Nov 05, 2024
Change
00%
Bid135.2
Ask142.7
volume0
Intrest0
Last Price1Mar 19, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest30
Strike
450
450
Last Price135.5Apr 11, 2025
Change
00%
Bid145.2
Ask152.7
volume0
Intrest0
Last Price0.76Apr 17, 2025
Change
1.0457.78%
Bid-
Ask1.5
volume5
Intrest14
Strike
460
460
Last Price155.5Mar 04, 2025
Change
00%
Bid155.2
Ask162.7
volume0
Intrest0
Last Price2.8Mar 07, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest99
Strike
470
470
Last Price155.5Apr 11, 2025
Change
00%
Bid165.2
Ask172.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid175.2
Ask182.7
volume0
Intrest0
Last Price4Mar 17, 2025
Change
00%
Bid-
Ask2.75
volume0
Intrest31
Strike
490
490
Last Price-
Change
-
Bid185.2
Ask192.7
volume0
Intrest0
Last Price0.2Apr 14, 2025
Change
00%
Bid-
Ask2.75
volume0
Intrest19
Strike
500
500
Last Price188.17Jan 27, 2025
Change
00%
Bid195.2
Ask202.7
volume0
Intrest0
Last Price3.6Dec 19, 2024
Change
00%
Bid-
Ask3.6
volume0
Intrest2
Strike
510
510
Last Price-
Change
-
Bid205.2
Ask212.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
520
520
Last Price-
Change
-
Bid215.2
Ask222.7
volume0
Intrest0
Last Price0.1Apr 10, 2025
Change
00%
Bid-
Ask1.95
volume0
Intrest3
Strike
530
530
Last Price-
Change
-
Bid225.2
Ask232.7
volume0
Intrest0
