S&P 500   3,139.82 (-2.67%)
DOW   27,180.11 (-2.79%)
QQQ   216.58 (-2.17%)
AAPL   291.45 (-2.26%)
FB   199.03 (-0.84%)
MSFT   168.89 (-1.17%)
GOOGL   1,395.01 (-1.75%)
AMZN   1,973.95 (-1.76%)
NVDA   261.40 (-4.35%)
BABA   205.51 (-0.32%)
MU   52.18 (-5.14%)
GE   11.30 (-4.72%)
TSLA   803.24 (-3.66%)
AMD   47.70 (-2.89%)
ACB   1.51 (-2.58%)
F   7.29 (-3.83%)
NFLX   361.31 (-2.00%)
DIS   128.79 (-3.17%)
S&P 500   3,139.82 (-2.67%)
DOW   27,180.11 (-2.79%)
QQQ   216.58 (-2.17%)
AAPL   291.45 (-2.26%)
FB   199.03 (-0.84%)
MSFT   168.89 (-1.17%)
GOOGL   1,395.01 (-1.75%)
AMZN   1,973.95 (-1.76%)
NVDA   261.40 (-4.35%)
BABA   205.51 (-0.32%)
MU   52.18 (-5.14%)
GE   11.30 (-4.72%)
TSLA   803.24 (-3.66%)
AMD   47.70 (-2.89%)
ACB   1.51 (-2.58%)
F   7.29 (-3.83%)
NFLX   361.31 (-2.00%)
DIS   128.79 (-3.17%)
S&P 500   3,139.82 (-2.67%)
DOW   27,180.11 (-2.79%)
QQQ   216.58 (-2.17%)
AAPL   291.45 (-2.26%)
FB   199.03 (-0.84%)
MSFT   168.89 (-1.17%)
GOOGL   1,395.01 (-1.75%)
AMZN   1,973.95 (-1.76%)
NVDA   261.40 (-4.35%)
BABA   205.51 (-0.32%)
MU   52.18 (-5.14%)
GE   11.30 (-4.72%)
TSLA   803.24 (-3.66%)
AMD   47.70 (-2.89%)
ACB   1.51 (-2.58%)
F   7.29 (-3.83%)
NFLX   361.31 (-2.00%)
DIS   128.79 (-3.17%)
S&P 500   3,139.82 (-2.67%)
DOW   27,180.11 (-2.79%)
QQQ   216.58 (-2.17%)
AAPL   291.45 (-2.26%)
FB   199.03 (-0.84%)
MSFT   168.89 (-1.17%)
GOOGL   1,395.01 (-1.75%)
AMZN   1,973.95 (-1.76%)
NVDA   261.40 (-4.35%)
BABA   205.51 (-0.32%)
MU   52.18 (-5.14%)
GE   11.30 (-4.72%)
TSLA   803.24 (-3.66%)
AMD   47.70 (-2.89%)
ACB   1.51 (-2.58%)
F   7.29 (-3.83%)
NFLX   361.31 (-2.00%)
DIS   128.79 (-3.17%)
Log in

Madrigal Pharmaceuticals Options Chain and Prices (NASDAQ:MDGL)

$84.80
-3.93 (-4.43 %)
(As of 02/25/2020 02:26 PM ET)
Today's Range
$84.27
Now: $84.80
$90.55
50-Day Range
$76.98
MA: $86.62
$93.49
52-Week Range
$74.05
Now: $84.80
$148.18
Volume88,848 shs
Average Volume153,394 shs
Market Capitalization$1.31 billion
P/E RatioN/A
Dividend YieldN/A
Beta1.01

Options Chain

Madrigal Pharmaceuticals (NASDAQ:MDGL) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
3/20/2020$130.00$0.375Call900.8310330.050271
3/20/2020$125.00$0.000Call000
3/20/2020$120.00$0.000Call02 (+2)0
3/20/2020$115.00$0.000Call000
3/20/2020$110.00$1.225Call090 (+4)0.726705 (+0.107771)0.151765
3/20/2020$105.00$0.000Call010 (-1)0
3/20/2020$100.00$2.500Call019 (+5)0.676077 (+0.06437)0.280614
3/20/2020$95.00$3.825Call715 (+5)0.673299 (+0.059243)0.384741
3/20/2020$90.00$5.750Call5860.678381 (+0.059468)0.505985
3/20/2020$85.00$8.100Call6030.662255 (+0.024176)0.633403
3/20/2020$80.00$11.400Call010.681359 (+0.108437)0.750553
3/20/2020$75.00$15.050Call000.66379 (+0.099631)0.855649
3/20/2020$70.00$19.450Call000.696403 (+0.088326)0.918969
3/20/2020$65.00$24.200Call000.769725 (+0.18436)0.950645
3/20/2020$60.00$29.100Call000.880152 (+0.282902)0.965511
3/20/2020$55.00$34.100Call001.0477 (+0.316014)0.970313
3/20/2020$50.00$39.050Call001.19229 (+0.314815)0.977129
3/20/2020$130.00$40.850Put000
3/20/2020$125.00$36.050Put000
3/20/2020$120.00$31.100Put0130
3/20/2020$115.00$26.450Put000.570895 (-0.023813)-0.956201
3/20/2020$110.00$21.650Put010.565426 (-0.032017)-0.922114
3/20/2020$105.00$17.250Put000.597457 (-0.026939)-0.84526
3/20/2020$100.00$13.450Put000.650094 (+0.050308)-0.733586
3/20/2020$95.00$9.750Put01 (+1)0.646579 (+0.034879)-0.624803
3/20/2020$90.00$6.400Put010.61904 (-0.041684)-0.500365
3/20/2020$85.00$4.000Put0350.626852 (+0.021091)-0.363007
3/20/2020$80.00$2.000Put000.599704-0.227204
3/20/2020$75.00$0.000Put0110
3/20/2020$70.00$0.000Put000
3/20/2020$65.00$0.000Put000
3/20/2020$60.00$0.000Put010
3/20/2020$55.00$0.000Put000
3/20/2020$50.00$0.000Put020
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/25/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel