Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

MDGL
Madrigal Pharmaceuticals, Inc. Common Stock
stock NASDAQ

Market Open
May 15, 2025 11:53:53 AM EDT
285.54USD+0.947%(+2.68)105,481
0.00Bid   0.00Ask   0.00Spread
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 ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025Jun 20, 2025Jul 18, 2025Oct 17, 2025Dec 19, 2025Jan 16, 2026Dec 18, 2026

ITM/OTM for Jul 18, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1954,453390750


MDGL Jul 18, 2025 Exp. - Volume by Strike
Puts
Calls

MDGL Jul 18, 2025 Exp. - Open Interest by Strike

Puts
Calls

MDGL Jul 18, 2025 Exp. - Max Pain @ $310.00

Puts
Calls


MDGL Jul 18, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
520 C2.00-86.59%1004-17MDGL250718C00520000
500 C0.70-69.57%532305-14MDGL250718C00500000
490 C00%0MDGL250718C00490000
480 C2.20-52.17%1605-01MDGL250718C00480000
470 C2.75-75.96%2204-21MDGL250718C00470000
460 C7.81-44.61%236103-31MDGL250718C00460000
450 C5.95+32.22%21404-25MDGL250718C00450000
440 C1.40-84.44%41105-14MDGL250718C00440000
430 C2.10-60.38%21105-08MDGL250718C00430000
420 C2.00-60.00%17905-12MDGL250718C00420000
410 C3.60-68.72%105905-05MDGL250718C00410000
400 C2.80-12.50%28405-13MDGL250718C00400000
390 C3.27-54.14%1405-13MDGL250718C00390000
380 C3.55-34.26%34805-14MDGL250718C00380000
370 C4.70-21.67%666705-14MDGL250718C00370000
360 C5.15-44.62%101,16605-14MDGL250718C00360000
350 C7.00-4.76%127005-14MDGL250718C00350000
340 C7.90-36.80%45005-14MDGL250718C00340000
330 C11.46-33.18%519905-14MDGL250718C00330000
320 C18.90+21.94%351,21605-12MDGL250718C00320000
310 C30.00-40.83%1405-05MDGL250718C00310000
300 C17.60-24.79%167005-14MDGL250718C00300000
290 C24.23-26.13%1905-14MDGL250718C00290000
280 C37.70-14.08%215805-12MDGL250718C00280000
270 C76.00+65.22%1604-28MDGL250718C00270000
260 C83.00+36.07%11404-28MDGL250718C00260000
250 C91.00+29.45%1604-28MDGL250718C00250000
240 C00%0MDGL250718C00240000
230 C108.00-7.06%1104-28MDGL250718C00230000
220 C00%0MDGL250718C00220000
210 C132.50+14.15%1102-24MDGL250718C00210000
200 C144.00+16.58%5501-23MDGL250718C00200000
195 C00%0MDGL250718C00195000
190 C00%0MDGL250718C00190000
185 C125.700%4403-04MDGL250718C00185000
180 C00%0MDGL250718C00180000
175 C00%0MDGL250718C00175000
170 C00%0MDGL250718C00170000
165 C00%0MDGL250718C00165000
160 C00%0MDGL250718C00160000
155 C00%0MDGL250718C00155000
150 C00%0MDGL250718C00150000
145 C00%0MDGL250718C00145000
140 C00%0MDGL250718C00140000
Puts
StrikePriceChangeVolOILastContract Name
520 P190.100%1104-28MDGL250718P00520000
500 P00%0MDGL250718P00500000
490 P00%0MDGL250718P00490000
480 P00%0MDGL250718P00480000
470 P00%0MDGL250718P00470000
460 P00%0MDGL250718P00460000
450 P161.100%1104-07MDGL250718P00450000
440 P152.000%1104-07MDGL250718P00440000
430 P134.800%1004-17MDGL250718P00430000
420 P127.100%1104-22MDGL250718P00420000
410 P00%0MDGL250718P00410000
400 P98.500%1011-27MDGL250718P00400000
390 P79.000%2203-06MDGL250718P00390000
380 P72.300%4403-06MDGL250718P00380000
370 P52.00-30.76%1605-01MDGL250718P00370000
360 P60.60+1.68%4303-14MDGL250718P00360000
350 P38.60-36.72%41504-29MDGL250718P00350000
340 P42.90-2.28%12603-18MDGL250718P00340000
330 P35.10-34.76%818504-28MDGL250718P00330000
320 P34.00-2.21%12005-13MDGL250718P00320000
310 P38.00+2.70%19304-16MDGL250718P00310000
300 P31.86-6.24%11405-14MDGL250718P00300000
290 P17.20+17.97%11805-13MDGL250718P00290000
280 P21.70+27.65%5615805-14MDGL250718P00280000
270 P10.50-35.98%37505-05MDGL250718P00270000
260 P9.40-58.22%208805-09MDGL250718P00260000
250 P9.00+63.64%67905-14MDGL250718P00250000
240 P16.30+171.67%18018104-08MDGL250718P00240000
230 P2.50-54.55%17605-05MDGL250718P00230000
220 P1.75-78.13%15605-05MDGL250718P00220000
210 P1.200%1105-05MDGL250718P00210000
200 P6.20-36.41%1602-25MDGL250718P00200000
195 P00%0MDGL250718P00195000
190 P2.700%2102-28MDGL250718P00190000
185 P00%0MDGL250718P00185000
180 P2.30+4.55%1404-07MDGL250718P00180000
175 P1.90-5.00%4502-21MDGL250718P00175000
170 P1.55-18.42%4403-14MDGL250718P00170000
165 P1.450%2202-11MDGL250718P00165000
160 P1.40-24.32%1101-30MDGL250718P00160000
155 P0.90-25.00%4303-14MDGL250718P00155000
150 P0.70-30.00%1304-07MDGL250718P00150000
145 P0.90+12.50%2303-05MDGL250718P00145000
140 P0.45-11.76%1404-07MDGL250718P00140000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC