Free Trial

Madrigal Pharmaceuticals (MDGL) Options Chain & Prices

Madrigal Pharmaceuticals logo
$346.63 +1.66 (+0.48%)
As of 09:58 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

MDGL Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/18/2025$280.00$0.153Put31922324
(-1)
127.71%
(+56.86%)
-0.0134875
7/18/2025$280.00$64.342Call153 - - 164
(-2)
127.71%
(+56.86%)
0.9868114
7/18/2025$290.00$0.224Put55 - 44
(+0)
115.00%
(+48.03%)
-0.0208261
7/18/2025$290.00$54.419Call1 - 124
(+0)
115.00%
(+48.03%)
0.9794721
7/18/2025$300.00$44.543Call27261385
(-2)
102.50%
(+37.86%)
0.9668299
7/18/2025$310.00$0.558Put10 - 163
(+3)
90.26%
(+26.03%)
-0.0565989
7/18/2025$310.00$34.762Call31201160
(+0)
90.26%
(+26.03%)
0.9437195
7/18/2025$320.00$0.980Put211314
(+0)
78.48%
(+12.83%)
-0.10191716
7/18/2025$320.00$25.189Call302441238
(-19)
78.48%
(+12.83%)
0.89846111
7/18/2025$330.00$1.923Put13142192
(+0)
66.58%
(-1.82%)
-0.19658513
7/18/2025$330.00$16.135Call785015343
(+3)
67.87%
(-0.53%)
0.80409133
7/18/2025$340.00$4.292Put247319226
(+0)
60.69%
(-11.25%)
-0.3860438
7/18/2025$340.00$8.501Call53301637
(-1)
60.69%
(-11.25%)
0.61589430
7/18/2025$350.00$9.613Put2011815
(+0)
60.81%
(-15.03%)
-0.63845815
7/18/2025$350.00$3.796Call21412855202
(+28)
60.81%
(-15.03%)
0.366162117
7/18/2025$360.00$1.788Call245951211775
(+5)
67.32%
(-12.55%)
0.19406884
7/18/2025$370.00$26.856Put2114
(+0)
76.10%
(-8.01%)
-0.8980432
7/18/2025$370.00$0.967Call29129663
(+0)
76.10%
(-7.82%)
0.1077721
7/18/2025$380.00$0.584Call166321368
(+0)
85.26%
(-2.66%)
0.06456628
7/18/2025$390.00$0.381Call120 - - 4
(+0)
94.23%
(+2.43%)
0.0412974
7/18/2025$400.00$0.264Call815223216
(+0)
102.87%
(+7.29%)
0.02783341
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:MDGL) was last updated on 7/17/2025 by MarketBeat.com Staff
From Our Partners