$534.49
1.370.26%
In chiusura: Sep 11, 5:00 PM EST
$534.49
N/A
Post-mercato: 4:00 PM EST
Madrigal Pharmaceuticals Inc Catena di Opzioni
MDGLNASDAQ
Madrigal Pharmaceuticals Options
View Madrigal Pharmaceuticals (MDGL) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.39
P/C Ratio (OI)
0.42
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price200Jul 17, 2026
Change
-0%
Bid170.4
Ask179
volume0
Intrest1
Strike
360
360
Last Price3.5Jul 30, 2026
Change
-0%
Bid-
Ask7.3
volume0
Intrest1
Last Price149Aug 25, 2026
Change
-0%
Bid160.4
Ask168.9
volume0
Intrest2
Strike
370
370
Last Price-
Change
-
Bid-
Ask5.2
volume0
Intrest0
Last Price139Aug 25, 2026
Change
-0%
Bid151
Ask158.6
volume0
Intrest1
Strike
380
380
Last Price-
Change
-
Bid-
Ask6.8
volume0
Intrest0
Last Price154.05Sep 09, 2026
Change
-0%
Bid141
Ask148.6
volume0
Intrest1
Strike
390
390
Last Price2.75Sep 04, 2026
Change
-0%
Bid-
Ask5.2
volume0
Intrest2
Last Price133Sep 08, 2026
Change
-0%
Bid131.1
Ask138.6
volume0
Intrest5
Strike
400
400
Last Price2.75Sep 04, 2026
Change
-0%
Bid-
Ask4.2
volume0
Intrest3
Last Price123Sep 08, 2026
Change
-0%
Bid121.1
Ask128.6
volume0
Intrest21
Strike
410
410
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price118Aug 13, 2026
Change
-0%
Bid111
Ask118.6
volume0
Intrest1
Strike
420
420
Last Price1.3Aug 26, 2026
Change
-0%
Bid-
Ask6.8
volume0
Intrest41
Last Price85Aug 04, 2026
Change
-0%
Bid101
Ask108.6
volume0
Intrest1
Strike
430
430
Last Price-
Change
-
Bid-
Ask6.8
volume0
Intrest0
Last Price93Aug 31, 2026
Change
-0%
Bid91.1
Ask98.7
volume0
Intrest1
Strike
440
440
Last Price3.4Aug 26, 2026
Change
-0%
Bid-
Ask3.7
volume0
Intrest75
Last Price84Sep 08, 2026
Change
-0%
Bid81.1
Ask88.7
volume0
Intrest6
Strike
450
450
Last Price1.5Aug 26, 2026
Change
-0%
Bid-
Ask1.3
volume0
Intrest33
Last Price78Aug 12, 2026
Change
-0%
Bid71.2
Ask78.7
volume0
Intrest2
Strike
460
460
Last Price1.5Sep 08, 2026
Change
-0%
Bid-
Ask6.8
volume0
Intrest66
Last Price56.44Aug 21, 2026
Change
-0%
Bid61.3
Ask68.9
volume0
Intrest2
Strike
470
470
Last Price4Aug 31, 2026
Change
-0%
Bid-
Ask4.4
volume0
Intrest6
Last Price57Aug 31, 2026
Change
-0%
Bid51.6
Ask59.2
volume0
Intrest3
Strike
480
480
Last Price0.05Sep 11, 2026
Change
1.3496.4%
Bid-
Ask5.4
volume10
Intrest47
Last Price43.39Aug 10, 2026
Change
-0%
Bid42.2
Ask49.8
volume0
Intrest6
Strike
490
490
Last Price4.8Sep 01, 2026
Change
-0%
Bid-
Ask5.8
volume0
Intrest20
Last Price35.8Sep 11, 2026
Change
2.858.65%
Bid33.1
Ask40.8
volume1
Intrest19
Strike
500
500
Last Price2.5Sep 11, 2026
Change
2.550%
Bid0.7
Ask7.5
volume2
Intrest7
Last Price-
Change
-
Bid26.1
Ask32.3
volume0
Intrest0
Strike
510
510
Last Price5.9Sep 03, 2026
Change
-0%
Bid0.85
Ask8.6
volume0
Intrest4
Last Price32.4Sep 01, 2026
Change
-0%
Bid16.7
Ask24.8
volume0
Intrest3
Strike
520
520
Last Price10Sep 10, 2026
Change
-0%
Bid2.75
Ask10
volume0
Intrest28
Last Price14Sep 10, 2026
Change
-0%
Bid11.1
Ask18.3
volume0
Intrest16
Strike
530
530
Last Price18Sep 10, 2026
Change
-0%
Bid6.3
Ask13.1
volume0
Intrest41
Last Price20.5Sep 01, 2026
Change
-0%
Bid7.1
Ask14
volume0
Intrest90
Strike
540
540
Last Price16.51Sep 11, 2026
Change
1.156.51%
Bid12.1
Ask18.6
volume2
Intrest12
Last Price9.3Sep 11, 2026
Change
4.8106.67%
Bid3.3
Ask10
volume1
Intrest43
Strike
550
550
Last Price-
Change
-
Bid18.6
Ask25
volume0
Intrest0
Last Price4.8Sep 10, 2026
Change
-0%
Bid0.95
Ask8.8
volume0
Intrest27
Strike
560
560
Last Price40Aug 20, 2026
Change
-0%
Bid26.3
Ask31.7
volume0
Intrest2
Last Price7.8Sep 04, 2026
Change
-0%
Bid-
Ask8
volume0
Intrest42
Strike
570
570
Last Price-
Change
-
Bid33.4
Ask40.1
volume0
Intrest0
Last Price3.1Sep 11, 2026
Change
1.0551.22%
Bid-
Ask5.1
volume20
Intrest42
Strike
580
580
Last Price44.8Aug 26, 2026
Change
-0%
Bid44.1
Ask49.3
volume0
Intrest4
Last Price3.4Aug 28, 2026
Change
-0%
Bid0.05
Ask5.8
volume0
Intrest7
Strike
590
590
Last Price-
Change
-
Bid52.1
Ask60
volume0
Intrest0
Last Price1Sep 11, 2026
Change
0.6150%
Bid0.55
Ask3
volume2
Intrest140
Strike
600
600
Last Price123.5Jul 30, 2026
Change
-0%
Bid62.2
Ask69.8
volume0
Intrest1
Last Price2.14Aug 26, 2026
Change
-0%
Bid-
Ask5.8
volume0
Intrest16
Strike
610
610
Last Price-
Change
-
Bid72
Ask79.7
volume0
Intrest0
Last Price0.35Sep 11, 2026
Change
0.0516.67%
Bid0.05
Ask2.65
volume4
Intrest21
Strike
620
620
Last Price144Jul 30, 2026
Change
-0%
Bid81.9
Ask89.5
volume0
Intrest0
Last Price1.2Sep 02, 2026
Change
-0%
Bid0.05
Ask5
volume0
Intrest227
Strike
630
630
Last Price-
Change
-
Bid91.8
Ask99.4
volume0
Intrest0
Last Price0.11Sep 11, 2026
Change
0.3978%
Bid-
Ask5.2
volume1
Intrest115
Strike
640
640
Last Price157Jul 31, 2026
Change
-0%
Bid101.8
Ask109.3
volume0
Intrest0
Last Price1.25Aug 27, 2026
Change
-0%
Bid-
Ask6.9
volume0
Intrest11
Strike
650
650
Last Price171.7Jul 30, 2026
Change
-0%
Bid111.8
Ask119.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask6.9
volume0
Intrest0
Strike
660
660
Last Price177Jul 31, 2026
Change
-0%
Bid121.8
Ask129.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask6.9
volume0
Intrest0
Strike
670
670
Last Price-
Change
-
Bid131.8
Ask139.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask6.3
volume0
Intrest0
Strike
680
680
Last Price149Aug 31, 2026
Change
-0%
Bid141.8
Ask149.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask6.8
volume0
Intrest0
Strike
690
690
Last Price159Aug 31, 2026
Change
-0%
Bid151.8
Ask159.4
volume0
Intrest0
Last Price0.05Sep 11, 2026
Change
0.1575%
Bid0.05
Ask2.5
volume3
Intrest111
Strike
700
700
Last Price221.3Jul 30, 2026
Change
-0%
Bid161.8
Ask169.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.3
volume0
Intrest0
Strike
710
710
Last Price231Jul 30, 2026
Change
-0%
Bid171.8
Ask179.3
volume0
Intrest0
Last Price0.25Aug 26, 2026
Change
-0%
Bid-
Ask5.5
volume0
Intrest1
Strike
720
720
Last Price189Aug 31, 2026
Change
-0%
Bid181.8
Ask189.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask6.8
volume0
Intrest0
Strike
730
730
Last Price250Jul 30, 2026
Change
-0%
Bid191.8
Ask199.4
volume0
Intrest0
Last Price0.19Sep 09, 2026
Change
-0%
Bid-
Ask6.8
volume0
Intrest84
Strike
740
740
Last Price265.1Jul 30, 2026
Change
-0%
Bid201.8
Ask209.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask6.4
volume0
Intrest0
Strike
750
750
Last Price-
Change
-
Bid211.7
Ask219.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask7
volume0
Intrest0
Strike
760
760
Last Price-
Change
-
Bid221.8
Ask229.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask6.8
volume0
Intrest0
Strike
770
770
Last Price-
Change
-
Bid231.8
Ask239.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask6.2
volume0
Intrest0
Strike
780
780
Last Price-
Change
-
Bid241.8
Ask249.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask6.8
volume0
Intrest0
Strike
790
790
Last Price-
Change
-
Bid251.8
Ask259.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.3
volume0
Intrest0
Strike
800
800
Last Price-
Change
-
Bid261.7
Ask269.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.3
volume0
Intrest0
Strike
810
810
Last Price-
Change
-
Bid271.7
Ask279.3
volume0
Intrest0