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

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 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 Oct 17, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
431,8803466


MDGL Oct 17, 2025 Exp. - Volume by Strike
Puts
Calls

MDGL Oct 17, 2025 Exp. - Open Interest by Strike

Puts
Calls

MDGL Oct 17, 2025 Exp. - Max Pain @ $280.00

Puts
Calls


MDGL Oct 17, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
500 C12.00-15.49%1204-28MDGL251017C00500000
490 C00%0MDGL251017C00490000
480 C00%0MDGL251017C00480000
470 C00%0MDGL251017C00470000
460 C00%0MDGL251017C00460000
450 C7.000.00%1605-14MDGL251017C00450000
440 C00%0MDGL251017C00440000
430 C00%0MDGL251017C00430000
420 C29.65-9.30%6604-03MDGL251017C00420000
410 C12.50-11.35%1505-13MDGL251017C00410000
400 C15.00-51.77%1205-07MDGL251017C00400000
390 C13.30-68.95%2305-14MDGL251017C00390000
380 C23.50-56.96%4705-05MDGL251017C00380000
370 C17.55-26.57%2705-14MDGL251017C00370000
360 C25.10-16.05%61305-06MDGL251017C00360000
350 C25.98-4.84%2805-14MDGL251017C00350000
340 C22.60-38.75%1505-14MDGL251017C00340000
330 C65.00+1.44%4504-30MDGL251017C00330000
320 C29.55-22.85%2805-14MDGL251017C00320000
310 C00%0MDGL251017C00310000
300 C39.44-19.51%1571,80305-14MDGL251017C00300000
290 C48.530%18405-09MDGL251017C00290000
280 C44.50-33.28%11405-14MDGL251017C00280000
270 C49.65-31.04%1205-14MDGL251017C00270000
260 C00%0MDGL251017C00260000
250 C00%0MDGL251017C00250000
240 C00%0MDGL251017C00240000
230 C79.800%1104-21MDGL251017C00230000
220 C104.900%1104-24MDGL251017C00220000
210 C00%0MDGL251017C00210000
200 C98.35-14.48%12105-14MDGL251017C00200000
195 C00%0MDGL251017C00195000
190 C00%0MDGL251017C00190000
185 C00%0MDGL251017C00185000
180 C00%0MDGL251017C00180000
175 C00%0MDGL251017C00175000
170 C00%0MDGL251017C00170000
165 C00%0MDGL251017C00165000
160 C00%0MDGL251017C00160000
155 C00%0MDGL251017C00155000
150 C00%0MDGL251017C00150000
145 C00%0MDGL251017C00145000
Puts
StrikePriceChangeVolOILastContract Name
500 P00%0MDGL251017P00500000
490 P00%0MDGL251017P00490000
480 P00%0MDGL251017P00480000
470 P00%0MDGL251017P00470000
460 P00%0MDGL251017P00460000
450 P00%0MDGL251017P00450000
440 P00%0MDGL251017P00440000
430 P00%0MDGL251017P00430000
420 P00%0MDGL251017P00420000
410 P00%0MDGL251017P00410000
400 P00%0MDGL251017P00400000
390 P00%0MDGL251017P00390000
380 P00%0MDGL251017P00380000
370 P00%0MDGL251017P00370000
360 P00%0MDGL251017P00360000
350 P62.200%4404-28MDGL251017P00350000
340 P00%0MDGL251017P00340000
330 P61.350%1105-07MDGL251017P00330000
320 P55.00+4.56%101205-09MDGL251017P00320000
310 P49.20+2.93%101005-09MDGL251017P00310000
300 P42.90+2.88%8705-09MDGL251017P00300000
290 P38.70-3.25%2405-09MDGL251017P00290000
280 P31.38-11.85%2205-13MDGL251017P00280000
270 P00%0MDGL251017P00270000
260 P23.400%2205-13MDGL251017P00260000
250 P20.70-6.76%6505-14MDGL251017P00250000
240 P18.90+22.73%1205-14MDGL251017P00240000
230 P16.00+26.98%22505-14MDGL251017P00230000
220 P13.00+17.12%2705-14MDGL251017P00220000
210 P10.500%151505-14MDGL251017P00210000
200 P10.770%1104-14MDGL251017P00200000
195 P00%0MDGL251017P00195000
190 P00%0MDGL251017P00190000
185 P00%0MDGL251017P00185000
180 P00%0MDGL251017P00180000
175 P00%0MDGL251017P00175000
170 P4.700%2104-25MDGL251017P00170000
165 P4.100%2104-25MDGL251017P00165000
160 P00%0MDGL251017P00160000
155 P2.530%1103-17MDGL251017P00155000
150 P00%0MDGL251017P00150000
145 P00%0MDGL251017P00145000


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