Dark

MDGL
Madrigal Pharmaceuticals, Inc. Common Stock
stock NASDAQ

At Close

May 15, 2025 3:59:54 PM EDT

291.61USD+3.092%(+8.75)268,406

288.00Bid 291.00Ask 3.00Spread

Pre-market

May 13, 2025 8:48:30 AM EDT

300.25USD+6.148%(+17.39)0

After-hours

May 14, 2025 4:00:30 PM EDT

282.86USD-0.092%(-0.26)0

OverviewOption ChainHistoricalExchangesShortsMore

May 16, 2025 Jun 20, 2025 Jul 18, 2025 Oct 17, 2025 Dec 19, 2025 Jan 16, 2026 Dec 18, 2026

ITM/OTM for May 16, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
97	1,364	412	324

MDGL May 16, 2025 Exp. - Volume by Strike

Puts

Calls

MDGL May 16, 2025 Exp. - Open Interest by Strike

Puts

Calls

MDGL May 16, 2025 Exp. - Max Pain @ $310.00

Puts

Calls

MDGL May 16, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
500 C	0.10	-95.85%	2	3	05-09	MDGL250516C00500000
490 C	1.00	-20.00%	3	43	04-30	MDGL250516C00490000
480 C	0.65	-53.57%	7	14	04-21	MDGL250516C00480000
470 C	2.50	0%	1	1	04-01	MDGL250516C00470000
460 C	2.41	-29.12%	5	1	04-17	MDGL250516C00460000
450 C	0.11	-95.11%	4	5	05-12	MDGL250516C00450000
440 C	0.50	-70.76%	2	4	05-02	MDGL250516C00440000
430 C	0.26	-91.33%	1	12	05-05	MDGL250516C00430000
420 C	0.36	-54.43%	4	99	05-09	MDGL250516C00420000
410 C	0.10	-80.00%	4	20	05-09	MDGL250516C00410000
400 C	0.20	+81.82%	2	325	05-13	MDGL250516C00400000
390 C	0.05	-50.00%	9	44	05-14	MDGL250516C00390000
380 C	0.10	0.00%	2	101	05-14	MDGL250516C00380000
370 C	0.50	-79.17%	61	40	05-05	MDGL250516C00370000
360 C	0.22	+10.00%	1	289	05-14	MDGL250516C00360000
350 C	2.21	+187.01%	5	46	05-08	MDGL250516C00350000
340 C	0.40	-61.90%	2	118	05-13	MDGL250516C00340000
330 C	0.50	+4.17%	4	27	05-14	MDGL250516C00330000
320 C	0.30	-70.00%	1	110	05-14	MDGL250516C00320000
310 C	0.68	-77.33%	7	38	05-14	MDGL250516C00310000
300 C	1.33	-82.73%	25	24	05-14	MDGL250516C00300000
290 C	3.52	-66.79%	17	21	05-14	MDGL250516C00290000
280 C	7.80	-70.68%	28	25	05-14	MDGL250516C00280000
270 C	15.95	-78.73%	1	5	05-14	MDGL250516C00270000
260 C	21.57	-70.04%	1	2	05-14	MDGL250516C00260000
250 C	83.00	+3.56%	1	27	04-28	MDGL250516C00250000
240 C	88.00	0%	4	4	04-07	MDGL250516C00240000
230 C	103.00	+6.19%	3	4	04-09	MDGL250516C00230000
220 C	112.00	+17.28%	1	3	04-28	MDGL250516C00220000
210 C	121.00	+5.22%	1	3	04-09	MDGL250516C00210000
200 C	124.00	0%	1	1	04-09	MDGL250516C00200000
195 C	94.00	0%	2	2	04-21	MDGL250516C00195000
190 C	0	0%	0			MDGL250516C00190000
185 C	0	0%	0			MDGL250516C00185000
180 C	0	0%	0			MDGL250516C00180000
175 C	0	0%	0			MDGL250516C00175000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
500 P	185.50	0%	18	9	04-11	MDGL250516P00500000
490 P	0	0%	0			MDGL250516P00490000
480 P	181.30	0%	1	0	04-07	MDGL250516P00480000
470 P	0	0%	0			MDGL250516P00470000
460 P	116.00	0%	1	1	03-25	MDGL250516P00460000
450 P	151.80	+41.87%	1	1	04-07	MDGL250516P00450000
440 P	0	0%	0			MDGL250516P00440000
430 P	0	0%	0			MDGL250516P00430000
420 P	0	0%	0			MDGL250516P00420000
410 P	0	0%	0			MDGL250516P00410000
400 P	90.45	+39.15%	9	6	04-16	MDGL250516P00400000
390 P	84.00	0%	1	1	04-16	MDGL250516P00390000
380 P	70.90	0%	2	2	04-15	MDGL250516P00380000
370 P	78.26	+105.95%	1	2	05-08	MDGL250516P00370000
360 P	68.36	+12.07%	1	8	05-08	MDGL250516P00360000
350 P	30.05	-11.23%	2	2	04-29	MDGL250516P00350000
340 P	42.00	+187.67%	1	5	05-07	MDGL250516P00340000
330 P	36.42	+57.66%	2	21	05-09	MDGL250516P00330000
320 P	9.00	-34.31%	32	82	05-01	MDGL250516P00320000
310 P	11.00	+16.16%	2	163	05-01	MDGL250516P00310000
300 P	9.20	+15.00%	3	109	05-13	MDGL250516P00300000
290 P	3.00	-13.79%	6	22	05-13	MDGL250516P00290000
280 P	4.00	+21.21%	2	218	05-14	MDGL250516P00280000
270 P	1.85	0.00%	10	12	05-14	MDGL250516P00270000
260 P	1.56	-58.40%	1	10	04-30	MDGL250516P00260000
250 P	0.35	-95.51%	1	1	05-05	MDGL250516P00250000
240 P	6.70	0%	1	1	04-21	MDGL250516P00240000
230 P	1.23	-81.08%	8	25	05-02	MDGL250516P00230000
220 P	3.00	+197.03%	4	1	04-17	MDGL250516P00220000
210 P	0.15	-84.85%	1	1	05-06	MDGL250516P00210000
200 P	2.00	+13.64%	1	32	04-21	MDGL250516P00200000
195 P	0	0%	0			MDGL250516P00195000
190 P	0	0%	0			MDGL250516P00190000
185 P	0	0%	0			MDGL250516P00185000
180 P	0	0%	0			MDGL250516P00180000
175 P	0.70	0%	2	1	04-25	MDGL250516P00175000