Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

Madrigal Pharmaceuticals (MDGL) Options Chain & Prices

Madrigal Pharmaceuticals logo
$424.86 +12.63 (+3.06%)
Closing price 08/26/2025 04:00 PM Eastern
Extended Trading
$434.00 +9.14 (+2.15%)
As of 07:18 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

MDGL Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/19/2025$340.00$86.082Call1 - 183
(+0)		53.59%
(+3.84%)		0.9538481
9/19/2025$360.00$2.357Put5 - 5158
(-2)		50.42%
(+2.53%)		-0.0895334
9/19/2025$360.00$67.372Call162162 - 195
(+0)		50.42%
(+2.53%)		0.9103122
9/19/2025$370.00$3.408Put3 - - 94
(+0)		49.19%
(+1.91%)		-0.123481
9/19/2025$370.00$58.452Call19375116211
(+0)		49.19%
(+1.90%)		0.87653925
9/19/2025$380.00$4.902Put7833096
(+2)		48.21%
(+1.34%)		-0.16757635
9/19/2025$380.00$49.972Call25223150
(+0)		48.21%
(+1.34%)		0.83268323
9/19/2025$390.00$6.975Put33 - 10
(+0)		47.51%
(+0.84%)		-0.2225182
9/19/2025$390.00$42.069Call11 - 17
(+1)		47.51%
(+0.84%)		0.7780591
9/19/2025$400.00$9.766Put611268
(+1)		48.14%
(+1.48%)		-0.2876154
9/19/2025$400.00$34.880Call14111482
(-1)		47.11%
(+0.45%)		0.7133724
9/19/2025$410.00$13.389Put41130
(+24)		46.99%
(+0.18%)		-0.3605344
9/19/2025$410.00$28.515Call161 - 143
(-24)		46.99%
(+0.17%)		0.64097816
9/19/2025$420.00$17.903Put10 - 92
(+0)		47.14%
(+0.02%)		-0.4375337
9/19/2025$420.00$23.036Call138471
(+1)		47.14%
(+0.02%)		0.5645669
9/19/2025$430.00$18.443Call642268
(+0)		47.53%
(-0.03%)		0.4883172
9/19/2025$440.00$14.678Call98124
(+1)		48.12%
(+0.01%)		0.4159444
9/19/2025$450.00$11.647Call52337
(+0)		48.87%
(+0.13%)		0.3500725
9/19/2025$460.00$9.236Call22 - 16
(+0)		49.73%
(+0.32%)		0.2920772
9/19/2025$470.00$7.334Call4 - 321
(+1)		50.68%
(+0.53%)		0.2422824
9/19/2025$480.00$5.841Call743100
(+2)		51.70%
(+0.78%)		0.2003025
9/19/2025$490.00$4.669Call1 - 10
(+0)		52.75%0.1653631
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:MDGL) was last updated on 8/27/2025 by MarketBeat.com Staff
From Our Partners
Musk’s Project Colossus could mint millionaires
I predict this single breakthrough could make Elon the world’s first trillionaire — and mint more new milliona...
Brownstone Research | Sponsoredtc pixel
BONUS GUIDE - Ben Stein Prepares For the Next Financial Crisis
With inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...
Goldco Precious Metals | Sponsoredtc pixel
Alex’s “Next Magnificent Seven” stocks
The original “Magnificent Seven” turned $7K into $1.18 million. Now, Alex Green has identified AI’s Next Ma...
The Oxford Club | Sponsoredtc pixel
Everyone’s watching Nvidia right now. Here’s why I’m excited.
So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...
Timothy Sykes | Sponsoredtc pixel
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsoredtc pixel
The Trump Dump is starting; Get out of stocks now?
The first 365 days of the Trump presidency… Will be the best time to get rich in American history.
Paradigm Press | Sponsoredtc pixel
Out of 18,347 Cryptocurrencies... This is the ONLY One
The Single Most Undervalued DeFi Protocol You've Never Heard Of If there's one cryptocurrency you should b...
Crypto 101 Media | Sponsoredtc pixel
Trump set to Boost Social Security Checks by 400%?
If you're collecting or planning to collect social security... You should see this presentation about Presi...
InvestorPlace | Sponsoredtc pixel