Dark

Check out our Level2View

MDGL
Madrigal Pharmaceuticals, Inc. Common Stock
stock NASDAQ

At Close

Aug 28, 2025 3:59:54 PM EDT

436.85USD+2.774%(+11.79)286,975

436.51Bid 437.54Ask 1.03Spread

Pre-market

0.00USD-100.000%(-425.06)0

After-hours

Aug 28, 2025 4:00:30 PM EDT

437.17USD+0.073%(+0.32)2,033

OverviewOption ChainHistoricalExchangesShortsMore

Sep 19, 2025 Oct 17, 2025 Dec 19, 2025 Jan 16, 2026 Apr 17, 2026 Dec 18, 2026

ITM/OTM for Sep 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,978	205	5	1,381

MDGL Sep 19, 2025 Exp. - Volume by Strike

Puts

Calls

MDGL Sep 19, 2025 Exp. - Open Interest by Strike

Puts

Calls

MDGL Sep 19, 2025 Exp. - Max Pain @ $360.00

Puts

Calls

MDGL Sep 19, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
500 C	3.42	0%	8	7	08-27	MDGL250919C00500000
490 C	4.00	-20.00%	1	1	08-27	MDGL250919C00490000
480 C	5.60	+9.80%	9	97	08-27	MDGL250919C00480000
470 C	7.55	+9.42%	6	21	08-27	MDGL250919C00470000
460 C	11.10	+48.00%	3	17	08-27	MDGL250919C00460000
450 C	11.50	0.00%	18	39	08-27	MDGL250919C00450000
440 C	14.70	+13.08%	18	23	08-27	MDGL250919C00440000
430 C	19.16	+0.31%	14	257	08-27	MDGL250919C00430000
420 C	23.00	+17.35%	6	69	08-27	MDGL250919C00420000
410 C	29.42	+14.92%	6	127	08-27	MDGL250919C00410000
400 C	36.50	+5.04%	24	502	08-27	MDGL250919C00400000
390 C	40.40	+9.16%	1	17	08-26	MDGL250919C00390000
380 C	51.00	+24.39%	25	174	08-26	MDGL250919C00380000
370 C	61.95	+4.47%	5	180	08-27	MDGL250919C00370000
360 C	66.90	+26.11%	162	195	08-26	MDGL250919C00360000
350 C	73.00	+13.18%	1	118	08-25	MDGL250919C00350000
340 C	96.22	+14.44%	1	81	08-27	MDGL250919C00340000
330 C	87.21	+20.62%	5	30	08-22	MDGL250919C00330000
320 C	87.70	+16.92%	1	66	08-21	MDGL250919C00320000
310 C	105.48	+12.21%	2	5	08-22	MDGL250919C00310000
300 C	122.00	+7.02%	2	77	08-26	MDGL250919C00300000
290 C	53.32	+15.91%	5	70	08-07	MDGL250919C00290000
280 C	90.00	+61.87%	1	1	08-18	MDGL250919C00280000
270 C	104.81	+147.37%	1	2	08-13	MDGL250919C00270000
260 C	54.00	+21.35%	1	2	07-31	MDGL250919C00260000
250 C	88.00	0%	8	4	07-18	MDGL250919C00250000
240 C	60.30	0%	2	1	07-30	MDGL250919C00240000
230 C	0	0%	0			MDGL250919C00230000
220 C	182.00	0%	1	0	08-21	MDGL250919C00220000
210 C	192.00	0%	1	0	08-21	MDGL250919C00210000
200 C	202.00	0%	1	0	08-21	MDGL250919C00200000
195 C	0	0%	0			MDGL250919C00195000
190 C	0	0%	0			MDGL250919C00190000
185 C	0	0%	0			MDGL250919C00185000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
500 P	0	0%	0			MDGL250919P00500000
490 P	0	0%	0			MDGL250919P00490000
480 P	0	0%	0			MDGL250919P00480000
470 P	0	0%	0			MDGL250919P00470000
460 P	0	0%	0			MDGL250919P00460000
450 P	111.40	0%	1	1	08-06	MDGL250919P00450000
440 P	24.08	-76.30%	4	4	08-27	MDGL250919P00440000
430 P	18.00	0%	3	3	08-27	MDGL250919P00430000
420 P	12.00	-37.27%	5	13	08-27	MDGL250919P00420000
410 P	11.85	-12.22%	38	62	08-27	MDGL250919P00410000
400 P	8.60	-14.00%	12	273	08-27	MDGL250919P00400000
390 P	5.80	-30.95%	4	15	08-27	MDGL250919P00390000
380 P	3.90	-40.00%	10	62	08-27	MDGL250919P00380000
370 P	2.54	-35.20%	28	113	08-27	MDGL250919P00370000
360 P	1.65	-36.54%	22	155	08-27	MDGL250919P00360000
350 P	2.40	+3.45%	2	56	08-25	MDGL250919P00350000
340 P	2.16	-60.00%	4	55	08-21	MDGL250919P00340000
330 P	1.00	0.00%	25	98	08-25	MDGL250919P00330000
320 P	0.48	-52.00%	5	113	08-26	MDGL250919P00320000
310 P	3.00	+11.11%	1	2	08-18	MDGL250919P00310000
300 P	1.07	+52.86%	2	15	08-19	MDGL250919P00300000
290 P	1.35	-66.25%	4	12	08-18	MDGL250919P00290000
280 P	1.80	-9.55%	1	195	08-12	MDGL250919P00280000
270 P	0.25	-80.77%	1	112	08-18	MDGL250919P00270000
260 P	2.63	+16.89%	3	11	08-13	MDGL250919P00260000
250 P	0.45	-43.75%	2	12	08-19	MDGL250919P00250000
240 P	2.41	-37.40%	2	2	08-05	MDGL250919P00240000
230 P	0	0%	0			MDGL250919P00230000
220 P	1.76	-34.81%	2	2	08-05	MDGL250919P00220000
210 P	0	0%	0			MDGL250919P00210000
200 P	0	0%	0			MDGL250919P00200000
195 P	0	0%	0			MDGL250919P00195000
190 P	0	0%	0			MDGL250919P00190000
185 P	0	0%	0			MDGL250919P00185000

Share