ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

MDGL Madrigal Pharmaceuticals Inc

266.50
7.69 (2.97%)
Last Updated: 14:48:39
Delayed by 15 minutes

Calls

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
185.0081.3083.3082.0082.3010.8015.17 %515214:35:21
190.0073.5079.8072.4076.656.9310.59 %118511:31:26
195.0069.9075.4056.0072.650.000.00 %0177-
200.0065.5070.0063.3067.7513.0726.02 %21,07612:38:34
210.0054.8059.9046.4257.350.000.00 %0238-
220.0044.8050.3033.4547.550.000.00 %062-
230.0036.5040.5027.6038.500.000.00 %0297-
240.0028.0031.8028.7229.9013.7792.11 %211913:09:53
250.0020.9023.2021.0722.054.2725.42 %943613:09:53
260.0014.2015.9015.0015.054.6044.23 %4561014:38:15
270.009.2010.5010.009.853.3049.25 %17241214:48:37
280.006.006.406.306.201.7137.25 %5554814:47:18
290.003.604.303.153.950.155.00 %3534514:07:38
300.002.253.002.702.6250.6531.71 %3364814:33:54
310.001.052.951.002.000.000.00 %067-
320.001.002.351.271.675-0.03-2.31 %148012:47:12
330.000.451.451.050.950.000.00 %0225-
340.000.401.251.690.8250.000.00 %0240-
350.000.500.600.600.550.000.00 %0287-
360.000.201.450.650.8250.000.00 %0149-

Puts

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
185.000.151.450.800.800.000.00 %013-
190.000.301.250.300.7750.000.00 %0209-
195.000.351.500.500.9250.000.00 %013-
200.000.301.050.750.6750.000.00 %0103-
210.000.451.100.750.775-0.55-42.31 %788914:48:00
220.000.701.251.250.975-0.50-28.57 %121913:23:13
230.001.252.703.821.9750.000.00 %0255-
240.002.402.952.602.675-2.20-45.83 %1037014:39:45
250.004.204.705.604.45-1.30-18.84 %3021,22611:55:22
260.007.308.307.747.80-8.76-53.09 %1219914:47:59
270.0011.4013.1025.6512.250.000.00 %0400-
280.0016.7021.1020.0018.90-11.00-35.48 %2914:36:24
290.0023.3030.0034.0026.650.000.00 %011-
300.0033.2038.9055.6036.050.000.00 %08-
310.0042.2048.1069.3045.150.000.00 %01-
320.0052.1056.9050.3054.500.000.00 %02-
330.0062.0067.4071.5064.700.000.00 %08-
340.0069.6077.2059.2073.400.000.00 %00-
350.0080.9086.30118.0083.600.000.00 %05-
360.0091.3095.800.0093.550.000.00 %00-

Your Recent History

Delayed Upgrade Clock