Madrigal Pharmaceuticals (MDGL) Options Chain & Prices $512.65 -1.14 (-0.22%) Closing price 06/26/2026 04:00 PM EasternExtended Trading$508.75 -3.90 (-0.76%) As of 06/26/2026 04:52 PM 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 Massive. Learn more. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFDA EventsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock MDGL Put and Call Options List 12/17/2027 3/19/2027 1/15/2027 12/18/2026 10/16/2026 8/21/2026 7/17/2026 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades7/17/2026$420.00$94.609Call2 - 24(+0)59.03% (+1.59%)0.92898327/17/2026$430.00$85.254Call1 - 11(+0)56.86% (+1.23%)0.91103717/17/2026$440.00$3.801Put1 - 111(+0)54.81% (+0.84%)-0.111917/17/2026$480.00$10.226Put82626(+4)48.17% (-0.60%)-0.26859857/17/2026$480.00$42.571Call2 - 25(+0)48.17% (-0.60%)0.73274127/17/2026$500.00$16.751Put151147425(+0)43.67% (-3.72%)-0.393191397/17/2026$500.00$29.106Call1 - 11108(+0)46.21% (-1.18%)0.60907817/17/2026$510.00$23.555Call1 - - 18(+0)45.68% (-1.37%)0.5396117/17/2026$520.00$26.515Put1 - - 24(+0)45.46% (-1.49%)-0.53431517/17/2026$520.00$18.857Call1 - 120(+1)45.46% (-1.49%)0.4691781 Get the Latest News and Ratings for MDGL and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Madrigal Pharmaceuticals and its competitors with MarketBeat's FREE daily newsletter. 7/17/2026$530.00$32.663Put1 - - 25(+0)45.55% (-1.54%)-0.602917/17/2026$530.00$14.989Call31114(+0)45.55% (-1.54%)0.40126737/17/2026$540.00$11.880Call11 - 36(+0)45.90% (-1.52%)0.3387517/17/2026$550.00$9.423Call22 - 310(+1)46.48% (-1.44%)0.28340227/17/2026$560.00$7.503Call151141213(+5)47.24% (-1.33%)0.23585967/17/2026$570.00$6.010Call11732035(+0)48.14% (-1.18%)0.195895117/17/2026$580.00$4.849Call1 - - 238(+0)49.15% (-1.02%)0.16278617/17/2026$590.00$3.943Call1 - - 3(+0)50.23% (-0.85%)0.13558917/17/2026$600.00$3.232Call11 - 49(-1)51.37% (-0.68%)0.11332317/17/2026$610.00$100.619Put11 - 2(+0)52.54% (-0.52%)-0.9142191End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies ALNY Options Data BIIB Options Data UTHR Options Data INCY Options Data NBIX Options Data EXEL Options Data IONS Options Data BMRN Options Data HALO Options Data ALKS Options Data Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:MDGL) was last updated on 6/28/2026 by MarketBeat.com Staff. From Our PartnersAre we ignoring the same signal Wall Street ignored in 1929?In 1929, a 20-something broker named Irving Weiss shorted the market before Black Monday and made a fortune. H...Weiss Ratings | SponsoredSPCX Warning - and Worst News for Stocks in 50 YearsGoldman Sachs and Morgan Stanley are now predicting what could be the worst news for the U.S. stock market in ...TradeSmith | SponsoredTrump's gold order: the announcement they won't put on the front pageOn August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...Reagan Gold Group | SponsoredThe $15 Gold Fund That Pays Up to $1,152/MonthGold is hitting record highs, but most investors are leaving income on the table. A $15 fund is quietly paying...Investors Alley | SponsoredBuy this stock todayMarc Chaikin, founder of Chaikin Analytics, is sharing a strategy he calls 'Sell This, Buy That' - a way to mo...Chaikin Analytics | SponsoredYour book is insideThe "Sucker's Bet" Most New Options Traders Fall For Most people who try options lose money the same way. ...Profits Run | SponsoredElon Musk, Larry Fink & Brian Armstrong are ALL Piling into ThisElon Musk, BlackRock CEO Larry Fink, and Coinbase CEO Brian Armstrong are all quietly investing in the same te...Brownstone Research | SponsoredThey proved it worked in '76. Then buried it.In 1976, Chevron, Unocal, and Texaco each confirmed the same energy technology worked - no fuel costs, no carb...Behind the Markets | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Madrigal Pharmaceuticals, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Madrigal Pharmaceuticals With A Colleague Link copied to clipboard. Unlock superior investment research and tools. Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools and reports. Get MarketBeat All Access MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In Email Me a Login Link or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
