Options Chain for MADRIGAL PHARMACEUTICALS INC COM (MDGL) - $317.09 as of 11/20/2024 8:25:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 208.60 | 217.00 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 110.00 | 203.50 | 212.60 | 98.62 | 0.00 | 0.00% | 0 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 3:59:55 PM EST |
| 115.00 | 198.60 | 207.00 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 120.00 | 193.00 | 202.00 | 97.15 | 0.00 | 0.00% | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 9/27/2024 | 11/20/2024 3:59:55 PM EST |
| 125.00 | 188.60 | 197.40 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 130.00 | 183.80 | 192.00 | 87.00 | 0.00 | 0.00% | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 9/26/2024 | 11/20/2024 3:59:55 PM EST |
| 135.00 | 178.80 | 187.00 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 140.00 | 173.80 | 182.40 | 99.22 | 0.00 | 0.00% | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:55 PM EST |
| 145.00 | 169.00 | 178.00 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 150.00 | 163.90 | 171.00 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 155.00 | 158.90 | 165.90 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 160.00 | 154.10 | 161.00 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 165.00 | 148.00 | 157.50 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 170.00 | 143.00 | 152.70 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 175.00 | 139.20 | 146.00 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 180.00 | 134.20 | 141.00 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 185.00 | 129.30 | 136.00 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.02 | 11/20/2024 3:59:55 PM EST | |||
| 190.00 | 124.40 | 131.00 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.03 | 11/20/2024 3:59:55 PM EST | |||
| 195.00 | 119.50 | 126.00 | 127.10 | +83.20 | +189.53% | 1 | 1 | 1.29 | 1.00 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 200.00 | 114.50 | 120.90 | 122.25 | +25.25 | +26.04% | 1 | 2 | 1.33 | 1.00 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 210.00 | 104.60 | 110.90 | 108.63 | 0.00 | 0.00% | 0 | 26 | 1.06 | 0.99 | 0.00 | -0.05 | 11/1/2024 | 11/20/2024 3:59:55 PM EST |
| 220.00 | 94.90 | 101.90 | 124.00 | 0.00 | 0.00% | 0 | 82 | 0.95 | 0.98 | 0.00 | -0.07 | 11/7/2024 | 11/20/2024 3:59:55 PM EST |
| 230.00 | 85.50 | 92.00 | 20.22 | 0.00 | 0.00% | 0 | 9 | 0.86 | 0.97 | 0.00 | -0.09 | 10/28/2024 | 11/20/2024 3:59:55 PM EST |
| 240.00 | 75.90 | 82.00 | 17.15 | 0.00 | 0.00% | 0 | 200 | 0.89 | 0.95 | 0.00 | -0.09 | 10/29/2024 | 11/20/2024 3:59:55 PM EST |
| 250.00 | 66.70 | 72.90 | 69.02 | +0.16 | +0.24% | 2 | 170 | 0.79 | 0.92 | 0.00 | -0.13 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 260.00 | 57.50 | 64.00 | 28.90 | 0.00 | 0.00% | 0 | 87 | 0.75 | 0.89 | 0.00 | -0.18 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 270.00 | 48.80 | 56.00 | 55.24 | 0.00 | 0.00% | 0 | 227 | 0.62 | 0.84 | 0.00 | -0.22 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 280.00 | 41.20 | 47.50 | 16.97 | 0.00 | 0.00% | 0 | 263 | 0.61 | 0.79 | 0.01 | -0.26 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 290.00 | 34.00 | 39.80 | 31.90 | 0.00 | 0.00% | 0 | 118 | 0.60 | 0.73 | 0.01 | -0.29 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 300.00 | 27.20 | 32.50 | 34.00 | +1.00 | +3.03% | 5 | 194 | 0.57 | 0.66 | 0.01 | -0.32 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 310.00 | 22.80 | 25.20 | 23.45 | 0.00 | 0.00% | 0 | 54 | 0.57 | 0.59 | 0.01 | -0.34 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 320.00 | 18.00 | 20.50 | 19.20 | +1.15 | +6.38% | 5 | 24 | 0.57 | 0.51 | 0.01 | -0.35 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 330.00 | 13.70 | 18.90 | 14.96 | -1.94 | -11.48% | 23 | 325 | 0.60 | 0.44 | 0.01 | -0.35 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 340.00 | 10.90 | 13.10 | 15.00 | +1.20 | +8.70% | 4 | 136 | 0.57 | 0.37 | 0.01 | -0.34 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 350.00 | 7.90 | 10.80 | 12.50 | +3.20 | +34.41% | 1 | 74 | 0.57 | 0.31 | 0.01 | -0.33 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 360.00 | 5.70 | 8.90 | 8.00 | 0.00 | 0.00% | 0 | 279 | 0.58 | 0.27 | 0.01 | -0.32 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 370.00 | 3.20 | 9.80 | 6.30 | +0.10 | +1.62% | 10 | 17 | 0.61 | 0.23 | 0.01 | -0.30 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 380.00 | 2.25 | 8.40 | 6.30 | +1.80 | +40.00% | 2 | 19 | 0.63 | 0.20 | 0.00 | -0.28 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 390.00 | 3.60 | 7.20 | 3.41 | 0.00 | 0.00% | 0 | 78 | 0.69 | 0.17 | 0.00 | -0.27 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 400.00 | 3.00 | 6.80 | 4.50 | +0.70 | +18.43% | 7 | 103 | 0.72 | 0.15 | 0.00 | -0.25 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 410.00 | 2.05 | 6.30 | % | 0 | 0 | 0.72 | 0.13 | 0.00 | -0.23 | 11/20/2024 3:59:55 PM EST | |||
| 420.00 | 0.05 | 5.30 | 2.50 | -1.10 | -30.56% | 1 | 2 | 0.69 | 0.12 | 0.00 | -0.23 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 430.00 | 0.05 | 5.40 | % | 0 | 0 | 0.70 | 0.11 | 0.00 | -0.22 | 11/20/2024 3:59:55 PM EST | |||
| 440.00 | 0.05 | 5.40 | % | 0 | 0 | 0.71 | 0.09 | 0.00 | -0.20 | 11/20/2024 3:59:55 PM EST | |||
| 450.00 | 0.05 | 4.90 | % | 0 | 0 | 0.70 | 0.09 | 0.00 | -0.20 | 11/20/2024 3:59:55 PM EST | |||
| 460.00 | 0.05 | 4.80 | % | 0 | 0 | 0.73 | 0.08 | 0.00 | -0.18 | 11/20/2024 3:59:55 PM EST | |||
| 470.00 | 0.00 | 5.20 | % | 0 | 0 | 1.05 | 0.04 | 0.00 | -0.09 | 11/20/2024 3:59:55 PM EST | |||
| 480.00 | 0.00 | 4.80 | % | 0 | 0 | 1.07 | 0.03 | 0.00 | -0.08 | 11/20/2024 3:59:55 PM EST | |||
| 490.00 | 0.00 | 4.80 | % | 0 | 0 | 1.10 | 0.02 | 0.00 | -0.06 | 11/20/2024 3:59:55 PM EST | |||
| 500.00 | 0.00 | 4.80 | % | 0 | 0 | 1.14 | 0.02 | 0.00 | -0.05 | 11/20/2024 3:59:55 PM EST | |||
| 510.00 | 0.00 | 4.80 | % | 0 | 0 | 1.18 | 0.02 | 0.00 | -0.05 | 11/20/2024 3:59:55 PM EST | |||
| 520.00 | 0.00 | 4.70 | % | 0 | 0 | 1.20 | 0.01 | 0.00 | -0.04 | 11/20/2024 3:59:55 PM EST | |||
| 530.00 | 0.00 | 4.50 | % | 0 | 0 | 1.22 | 0.01 | 0.00 | -0.03 | 11/20/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.45 | 0.60 | 0.00 | 0.00% | 0 | 4 | 2.35 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:55 PM EST |
| 110.00 | 0.00 | 2.85 | 0.70 | 0.00 | 0.00% | 0 | 2 | 2.33 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:55 PM EST |
| 115.00 | 0.00 | 2.00 | 0.80 | 0.00 | 0.00% | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:55 PM EST |
| 120.00 | 0.00 | 2.00 | 1.05 | 0.00 | 0.00% | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:55 PM EST |
| 125.00 | 0.00 | 2.45 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 130.00 | 0.00 | 2.00 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 135.00 | 0.00 | 2.45 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 140.00 | 0.00 | 3.40 | 0.23 | 0.00 | 0.00% | 0 | 3 | 1.92 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:55 PM EST |
| 145.00 | 0.00 | 3.60 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 150.00 | 0.00 | 1.75 | 3.00 | 0.00 | 0.00% | 0 | 5 | 1.50 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:55 PM EST |
| 155.00 | 0.00 | 0.30 | 0.26 | -2.43 | -90.34% | 5 | 24 | 1.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 160.00 | 0.00 | 1.00 | 0.45 | 0.00 | 0.00% | 0 | 210 | 1.29 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:55 PM EST |
| 165.00 | 0.00 | 2.25 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 170.00 | 0.00 | 2.00 | 7.50 | 0.00 | 0.00% | 0 | 20 | 1.32 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:55 PM EST |
| 175.00 | 0.00 | 3.70 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 180.00 | 0.00 | 2.45 | 1.60 | 0.00 | 0.00% | 0 | 44 | 1.30 | 0.00 | 0.00 | -0.01 | 11/1/2024 | 11/20/2024 3:59:55 PM EST |
| 185.00 | 0.00 | 2.00 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.02 | 11/20/2024 3:59:55 PM EST | |||
| 190.00 | 0.00 | 2.85 | 14.00 | 0.00 | 0.00% | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.03 | 10/1/2024 | 11/20/2024 3:59:55 PM EST |
| 195.00 | 0.00 | 1.75 | 20.80 | 0.00 | 0.00% | 0 | 60 | 1.03 | 0.00 | 0.00 | -0.03 | 10/23/2024 | 11/20/2024 3:59:55 PM EST |
| 200.00 | 0.00 | 2.25 | 0.70 | 0.00 | 0.00% | 0 | 120 | 1.05 | 0.00 | 0.00 | -0.04 | 11/7/2024 | 11/20/2024 3:59:55 PM EST |
| 210.00 | 0.00 | 2.00 | 0.80 | 0.00 | 0.00% | 0 | 5 | 0.93 | -0.01 | 0.00 | -0.05 | 11/7/2024 | 11/20/2024 3:59:55 PM EST |
| 220.00 | 0.00 | 3.50 | 1.50 | 0.00 | 0.00% | 0 | 54 | 0.92 | -0.02 | 0.00 | -0.07 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 230.00 | 0.00 | 2.85 | 3.00 | 0.00 | 0.00% | 0 | 69 | 0.75 | -0.03 | 0.00 | -0.09 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 240.00 | 1.50 | 4.30 | 1.50 | 0.00 | 0.00% | 21 | 217 | 0.77 | -0.05 | 0.00 | -0.09 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 250.00 | 1.55 | 5.50 | 2.10 | +0.10 | +5.00% | 12 | 205 | 0.70 | -0.08 | 0.00 | -0.13 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 260.00 | 0.20 | 6.20 | 2.85 | 0.00 | 0.00% | 0 | 209 | 0.60 | -0.11 | 0.00 | -0.18 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 270.00 | 1.50 | 7.60 | 4.00 | 0.00 | 0.00% | 0 | 45 | 0.59 | -0.16 | 0.00 | -0.22 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 280.00 | 4.50 | 7.00 | 6.75 | 0.00 | 0.00% | 0 | 121 | 0.55 | -0.21 | 0.01 | -0.26 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 290.00 | 7.70 | 9.30 | 9.12 | 0.00 | 0.00% | 0 | 105 | 0.55 | -0.27 | 0.01 | -0.29 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 300.00 | 10.60 | 14.70 | 13.50 | 0.00 | 0.00% | 0 | 174 | 0.54 | -0.34 | 0.01 | -0.32 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 310.00 | 13.60 | 20.00 | 18.02 | 0.00 | 0.00% | 0 | 8 | 0.56 | -0.41 | 0.01 | -0.34 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 320.00 | 20.30 | 24.50 | 23.10 | 0.00 | 0.00% | 0 | 18 | 0.58 | -0.49 | 0.01 | -0.35 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 330.00 | 26.40 | 30.60 | 50.23 | 0.00 | 0.00% | 0 | 7 | 0.58 | -0.56 | 0.01 | -0.35 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 340.00 | 31.30 | 37.50 | 46.15 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.63 | 0.01 | -0.34 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 350.00 | 39.60 | 45.50 | 53.55 | 0.00 | 0.00% | 0 | 8 | 0.60 | -0.69 | 0.01 | -0.33 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 360.00 | 47.00 | 53.30 | 21.82 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.73 | 0.01 | -0.32 | 11/7/2024 | 11/20/2024 3:59:55 PM EST |
| 370.00 | 55.90 | 62.30 | 71.85 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.77 | 0.01 | -0.30 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 380.00 | 63.70 | 70.90 | % | 0 | 0 | 0.60 | -0.80 | 0.00 | -0.28 | 11/20/2024 3:59:55 PM EST | |||
| 390.00 | 73.10 | 80.20 | % | 0 | 0 | 0.60 | -0.83 | 0.00 | -0.27 | 11/20/2024 3:59:55 PM EST | |||
| 400.00 | 82.60 | 89.50 | % | 0 | 0 | 0.64 | -0.85 | 0.00 | -0.25 | 11/20/2024 3:59:55 PM EST | |||
| 410.00 | 91.40 | 98.80 | % | 0 | 0 | 0.87 | -0.87 | 0.00 | -0.23 | 11/20/2024 3:59:55 PM EST | |||
| 420.00 | 100.60 | 109.00 | % | 0 | 0 | 0.91 | -0.88 | 0.00 | -0.23 | 11/20/2024 3:59:55 PM EST | |||
| 430.00 | 110.60 | 118.00 | % | 0 | 0 | 0.93 | -0.89 | 0.00 | -0.22 | 11/20/2024 3:59:55 PM EST | |||
| 440.00 | 120.50 | 127.60 | % | 0 | 0 | 0.97 | -0.91 | 0.00 | -0.20 | 11/20/2024 3:59:55 PM EST | |||
| 450.00 | 130.20 | 137.80 | % | 0 | 0 | 1.01 | -0.91 | 0.00 | -0.20 | 11/20/2024 3:59:55 PM EST | |||
| 460.00 | 138.90 | 147.50 | % | 0 | 0 | 1.04 | -0.92 | 0.00 | -0.18 | 11/20/2024 3:59:55 PM EST | |||
| 470.00 | 148.10 | 158.00 | % | 0 | 0 | 1.08 | -0.96 | 0.00 | -0.09 | 11/20/2024 3:59:55 PM EST | |||
| 480.00 | 158.10 | 168.00 | % | 0 | 0 | 1.11 | -0.97 | 0.00 | -0.08 | 11/20/2024 3:59:55 PM EST | |||
| 490.00 | 168.00 | 177.90 | % | 0 | 0 | 1.14 | -0.98 | 0.00 | -0.06 | 11/20/2024 3:59:55 PM EST | |||
| 500.00 | 178.10 | 188.00 | % | 0 | 0 | 1.18 | -0.98 | 0.00 | -0.05 | 11/20/2024 3:59:55 PM EST | |||
| 510.00 | 188.00 | 197.90 | % | 0 | 0 | 1.22 | -0.98 | 0.00 | -0.05 | 11/20/2024 3:59:55 PM EST | |||
| 520.00 | 198.00 | 207.90 | % | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.04 | 11/20/2024 3:59:55 PM EST | |||
| 530.00 | 208.00 | 217.90 | % | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.03 | 11/20/2024 3:59:55 PM EST |