ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,099.96
      1.02%
      US Tech 100
      17,244.00
      1.57%
      Dow Jones
      38,239.66
      0.40%
      Brent Oil
      88.165
      0.00%
      Bitcoin
      63,093.80
      -1.01%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. NASDAQ
      6. Madrigal Pharmaceuticals Inc (MDGL)

      7. Madrigal Pharmaceuticals Inc (MDGL) Options

      MDGL Madrigal Pharmaceuticals Inc

      193.00
      -1.38 (-0.71%)
      Apr 26 2024 - Closed
      Delayed by 15 minutes
      MDGL Options Flow

      Calls

      StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
      145.0044.1054.000.0049.050.000.00 %00-
      150.0040.8048.700.0044.750.000.00 %00-
      155.0035.9043.900.0039.900.000.00 %00-
      160.0032.7039.300.0036.000.000.00 %00-
      165.0028.6034.800.0031.700.000.00 %00-
      170.0023.3029.100.0026.200.000.00 %00-
      175.0020.6025.900.0023.250.000.00 %00-
      180.0017.3021.300.0019.300.000.00 %00-
      185.0014.0018.000.0016.000.000.00 %00-
      190.0011.0015.0012.1013.00-2.30-15.97 %3424/26/2024
      195.009.1012.5012.5010.800.000.00 %354/26/2024
      200.007.109.508.658.30-0.85-8.95 %281044/26/2024
      210.004.706.703.905.70-2.80-41.79 %4614/26/2024
      220.002.753.603.223.175-0.78-19.50 %14774/26/2024
      230.001.552.801.742.175-0.46-20.91 %254214/26/2024
      240.000.151.501.450.8250.000.00 %020-
      250.000.050.850.900.45-0.27-23.08 %432614/26/2024
      260.000.151.700.460.925-0.36-43.90 %21014/26/2024
      270.000.151.250.390.70-0.11-22.00 %4704/26/2024
      280.000.353.900.542.1250.1954.29 %6244/26/2024

      Puts

      StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
      145.000.004.300.000.000.000.00 %00-
      150.000.051.451.000.750.2025.00 %1344/26/2024
      155.000.151.001.000.5750.000.00 %02-
      160.000.802.301.601.550.7077.78 %164/26/2024
      165.001.304.101.802.700.000.00 %05-
      170.002.053.703.102.8750.000.00 %039-
      175.003.004.004.003.502.25128.57 %1164/26/2024
      180.004.306.205.605.251.6040.00 %294/26/2024
      185.005.808.207.007.00-1.40-16.67 %114/26/2024
      190.007.7010.309.409.00-0.22-2.29 %34234/26/2024
      195.0010.5014.0010.8012.25-0.40-3.57 %2964/26/2024
      200.0011.4016.9013.0014.15-1.20-8.45 %2984/26/2024
      210.0019.3023.3022.0521.30-0.39-1.74 %10564/26/2024
      220.0026.5031.5017.0029.000.000.00 %075-
      230.0035.0040.5039.4537.7524.32160.74 %11234/26/2024
      240.0043.2049.8048.4046.5013.2837.81 %3454/26/2024
      250.0052.7060.3035.8956.500.000.00 %0953-
      260.0065.4068.9066.0067.1519.9943.45 %3594/26/2024
      270.0072.4081.0054.8076.700.000.00 %0154-
      280.0082.4090.9036.7086.650.000.00 %01-

      Your Recent History

      NASDAQ
      MDGL
      Madrigal Pharmaceuticals
      Delayed Upgrade Clock