$308.44
15.035.12%
At close: -
$308.44
-0.000500.00%
After Hours: Dec 20, 5:14 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
-
Bid198.3
Ask208
volume0
Intrest0
Strike
105
105
Last Price0.6Oct 30, 2024
Change
00%
Bid-
Ask2.65
volume0
Intrest4
Last Price98.62Oct 04, 2024
Change
00%
Bid194
Ask203
volume0
Intrest1
Strike
110
110
Last Price0.7Oct 28, 2024
Change
00%
Bid-
Ask4.1
volume0
Intrest2
Last Price-
Change
-
Bid188.3
Ask198
volume0
Intrest0
Strike
115
115
Last Price0.8Oct 28, 2024
Change
00%
Bid-
Ask4.1
volume0
Intrest1
Last Price97.15Sep 27, 2024
Change
00%
Bid183.3
Ask193
volume0
Intrest0
Strike
120
120
Last Price1.05Oct 28, 2024
Change
00%
Bid-
Ask4.1
volume0
Intrest1
Last Price-
Change
-
Bid178.3
Ask188
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Last Price87Sep 26, 2024
Change
00%
Bid173.3
Ask183
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Last Price-
Change
-
Bid169
Ask178
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Last Price99.22Oct 31, 2024
Change
00%
Bid164
Ask173
volume0
Intrest1
Strike
140
140
Last Price0.23Oct 31, 2024
Change
00%
Bid-
Ask4.2
volume0
Intrest3
Last Price-
Change
-
Bid158.3
Ask168
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Last Price-
Change
-
Bid153.3
Ask163
volume0
Intrest0
Strike
150
150
Last Price3Oct 30, 2024
Change
00%
Bid-
Ask4.2
volume0
Intrest5
Last Price-
Change
-
Bid148.3
Ask158
volume0
Intrest0
Strike
155
155
Last Price0.25Nov 26, 2024
Change
00%
Bid-
Ask4.2
volume0
Intrest24
Last Price-
Change
-
Bid143.3
Ask153
volume0
Intrest0
Strike
160
160
Last Price0.45Nov 06, 2024
Change
00%
Bid-
Ask4.2
volume0
Intrest210
Last Price-
Change
-
Bid138.3
Ask148
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Last Price-
Change
-
Bid133.3
Ask143
volume0
Intrest0
Strike
170
170
Last Price7.5Oct 28, 2024
Change
00%
Bid-
Ask2.45
volume0
Intrest20
Last Price-
Change
-
Bid128.3
Ask138
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Last Price-
Change
-
Bid124
Ask133
volume0
Intrest0
Strike
180
180
Last Price0.5Nov 22, 2024
Change
00%
Bid-
Ask4.2
volume0
Intrest40
Last Price-
Change
-
Bid118.3
Ask128
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Last Price-
Change
-
Bid114
Ask123
volume0
Intrest0
Strike
190
190
Last Price14Oct 01, 2024
Change
00%
Bid-
Ask4.2
volume0
Intrest0
Last Price127.1Nov 20, 2024
Change
00%
Bid109
Ask118
volume0
Intrest1
Strike
195
195
Last Price20.8Oct 23, 2024
Change
00%
Bid-
Ask2.85
volume0
Intrest60
Last Price122.25Nov 20, 2024
Change
00%
Bid104
Ask113
volume0
Intrest1
Strike
200
200
Last Price4Nov 27, 2024
Change
00%
Bid-
Ask4.2
volume0
Intrest123
Last Price108.63Nov 01, 2024
Change
00%
Bid94.1
Ask102
volume0
Intrest26
Strike
210
210
Last Price0.8Nov 07, 2024
Change
00%
Bid-
Ask4.2
volume0
Intrest5
Last Price74.8Dec 20, 2024
Change
49.239.68%
Bid84
Ask91
volume5
Intrest82
Strike
220
220
Last Price1.5Nov 13, 2024
Change
00%
Bid-
Ask4.2
volume0
Intrest54
Last Price78.32Dec 11, 2024
Change
00%
Bid74
Ask82
volume0
Intrest9
Strike
230
230
Last Price3Nov 15, 2024
Change
00%
Bid-
Ask2.85
volume0
Intrest69
Last Price68.75Dec 11, 2024
Change
00%
Bid64.6
Ask70.9
volume0
Intrest199
Strike
240
240
Last Price1.5Nov 20, 2024
Change
00%
Bid-
Ask2.8
volume0
Intrest237
Last Price55.1Dec 20, 2024
Change
2.95%
Bid54.3
Ask62.8
volume1
Intrest169
Strike
250
250
Last Price0.45Nov 29, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest204
Last Price44.2Dec 20, 2024
Change
15.352.94%
Bid44.2
Ask51.6
volume1
Intrest87
Strike
260
260
Last Price1.33Dec 13, 2024
Change
00%
Bid-
Ask2.45
volume0
Intrest199
Last Price58.2Nov 29, 2024
Change
00%
Bid34.4
Ask41.8
volume0
Intrest226
Strike
270
270
Last Price0.2Dec 19, 2024
Change
00%
Bid-
Ask2.1
volume0
Intrest66
Last Price14.31Dec 19, 2024
Change
00%
Bid24.6
Ask31
volume0
Intrest263
Strike
280
280
Last Price0.05Dec 20, 2024
Change
0.4590%
Bid-
Ask1.85
volume3
Intrest124
Last Price8.96Dec 20, 2024
Change
2.9649.33%
Bid14.5
Ask21
volume1
Intrest118
Strike
290
290
Last Price0.05Dec 20, 2024
Change
2.297.78%
Bid-
Ask2.9
volume4
Intrest111
Last Price5.4Dec 20, 2024
Change
3.45176.92%
Bid4.6
Ask11.9
volume26
Intrest169
Strike
300
300
Last Price0.3Dec 20, 2024
Change
6.9795.87%
Bid0.05
Ask2.9
volume56
Intrest199
Last Price0.09Dec 20, 2024
Change
1.1192.5%
Bid0.1
Ask0.95
volume137
Intrest105
Strike
310
310
Last Price6.6Dec 20, 2024
Change
9.0357.77%
Bid0.05
Ask5.7
volume2
Intrest27
Last Price0.35Dec 19, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest51
Strike
320
320
Last Price27.46Dec 19, 2024
Change
00%
Bid7.8
Ask15.7
volume0
Intrest16
Last Price0.05Dec 18, 2024
Change
00%
Bid-
Ask3.9
volume0
Intrest290
Strike
330
330
Last Price40Dec 18, 2024
Change
00%
Bid18.6
Ask25.5
volume0
Intrest6
Last Price0.4Dec 18, 2024
Change
00%
Bid-
Ask2.8
volume0
Intrest144
Strike
340
340
Last Price45.33Dec 19, 2024
Change
00%
Bid27.8
Ask37
volume0
Intrest5
Last Price0.3Dec 20, 2024
Change
0.125%
Bid-
Ask1
volume3
Intrest171
Strike
350
350
Last Price46Dec 20, 2024
Change
9.1916.65%
Bid38.6
Ask45.6
volume9
Intrest9
Last Price0.05Dec 18, 2024
Change
00%
Bid-
Ask1.25
volume0
Intrest307
Strike
360
360
Last Price21.82Nov 07, 2024
Change
00%
Bid47.2
Ask56.6
volume0
Intrest0
Last Price5.5Nov 27, 2024
Change
00%
Bid-
Ask4.2
volume0
Intrest80
Strike
370
370
Last Price71.85Nov 18, 2024
Change
00%
Bid57
Ask66
volume0
Intrest0
Last Price1Dec 13, 2024
Change
00%
Bid-
Ask2.45
volume0
Intrest31
Strike
380
380
Last Price-
Change
-
Bid67
Ask76.8
volume0
Intrest0
Last Price0.75Dec 04, 2024
Change
00%
Bid-
Ask2.85
volume0
Intrest89
Strike
390
390
Last Price-
Change
-
Bid77
Ask86.8
volume0
Intrest0
Last Price0.1Dec 17, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest131
Strike
400
400
Last Price-
Change
-
Bid87
Ask96.9
volume0
Intrest0
Last Price0.75Dec 06, 2024
Change
00%
Bid-
Ask4.2
volume0
Intrest5
Strike
410
410
Last Price-
Change
-
Bid97
Ask106.5
volume0
Intrest0
Last Price2.1Dec 20, 2024
Change
0.5520.75%
Bid-
Ask2.9
volume1
Intrest3
Strike
420
420
Last Price-
Change
-
Bid107
Ask116.5
volume0
Intrest0
Last Price3.23Nov 25, 2024
Change
00%
Bid-
Ask2.85
volume0
Intrest6
Strike
430
430
Last Price-
Change
-
Bid117
Ask126.5
volume0
Intrest0
Last Price0.2Dec 11, 2024
Change
00%
Bid-
Ask4.2
volume0
Intrest7
Strike
440
440
Last Price-
Change
-
Bid127
Ask136.5
volume0
Intrest0
Last Price0.25Dec 04, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest77
Strike
450
450
Last Price-
Change
-
Bid137
Ask146.8
volume0
Intrest0
Last Price1.4Nov 22, 2024
Change
00%
Bid-
Ask4.2
volume0
Intrest6
Strike
460
460
Last Price-
Change
-
Bid147
Ask156.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid157
Ask166.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid167
Ask176.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid177
Ask186.8
volume0
Intrest0
Last Price0.55Nov 22, 2024
Change
00%
Bid-
Ask4.2
volume0
Intrest1
Strike
500
500
Last Price-
Change
-
Bid187
Ask196.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Strike
510
510
Last Price-
Change
-
Bid197
Ask206.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Strike
520
520
Last Price-
Change
-
Bid207
Ask216.8
volume0
Intrest0
Last Price0.75Nov 22, 2024
Change
00%
Bid-
Ask4.2
volume0
Intrest1
Strike
530
530
Last Price-
Change
-
Bid217
Ask226.8
volume0
Intrest0