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 Dec 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
64	192	699	485

MDGL Dec 19, 2025 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

MDGL Dec 19, 2025 Exp. - Max Pain @ $340.00

Puts

Calls

MDGL Dec 19, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
530 C	5.00	-84.38%	10	2	05-14	MDGL251219C00530000
520 C	0	0%	0			MDGL251219C00520000
510 C	0	0%	0			MDGL251219C00510000
500 C	36.50	0%	2	1	11-22	MDGL251219C00500000
490 C	0	0%	0			MDGL251219C00490000
480 C	30.80	0%	1	1	02-05	MDGL251219C00480000
470 C	0	0%	0			MDGL251219C00470000
460 C	0	0%	0			MDGL251219C00460000
450 C	22.40	-28.21%	6	3	05-02	MDGL251219C00450000
440 C	53.49	+52.83%	1	12	02-26	MDGL251219C00440000
430 C	37.00	0%	1	1	11-18	MDGL251219C00430000
420 C	32.60	-12.37%	2	9	04-09	MDGL251219C00420000
410 C	37.43	+33.63%	1	2	01-23	MDGL251219C00410000
400 C	25.00	-40.29%	13	24	05-12	MDGL251219C00400000
390 C	23.75	-60.46%	1	4	01-15	MDGL251219C00390000
380 C	48.20	-17.61%	9	15	03-31	MDGL251219C00380000
370 C	36.60	-30.02%	1	25	04-21	MDGL251219C00370000
360 C	55.90	+5.25%	4	13	04-15	MDGL251219C00360000
350 C	65.70	+12.89%	4	13	04-30	MDGL251219C00350000
340 C	70.60	+20.25%	1	31	04-30	MDGL251219C00340000
330 C	42.00	-44.52%	1	8	05-13	MDGL251219C00330000
320 C	47.10	-43.73%	1	4	05-13	MDGL251219C00320000
310 C	78.55	-15.31%	1	1	03-04	MDGL251219C00310000
300 C	70.40	+1.00%	3	23	04-16	MDGL251219C00300000
290 C	75.70	-22.76%	7	7	04-16	MDGL251219C00290000
280 C	77.25	-25.02%	1	1	01-13	MDGL251219C00280000
270 C	85.80	0%	3	3	04-16	MDGL251219C00270000
260 C	91.20	0%	7	7	04-16	MDGL251219C00260000
250 C	70.80	-35.34%	1	1	01-15	MDGL251219C00250000
240 C	103.20	0%	8	8	04-16	MDGL251219C00240000
230 C	0	0%	0			MDGL251219C00230000
220 C	0	0%	0			MDGL251219C00220000
210 C	0	0%	0			MDGL251219C00210000
200 C	191.00	+38.41%	16	15	02-26	MDGL251219C00200000
195 C	0	0%	0			MDGL251219C00195000
190 C	141.00	0%	2	2	02-25	MDGL251219C00190000
185 C	138.00	0%	3	3	03-04	MDGL251219C00185000
180 C	0	0%	0			MDGL251219C00180000
175 C	0	0%	0			MDGL251219C00175000
170 C	151.00	-3.21%	1	2	03-04	MDGL251219C00170000
165 C	180.10	+12.56%	2	4	03-19	MDGL251219C00165000
160 C	159.00	-3.05%	2	2	03-04	MDGL251219C00160000
155 C	163.00	0%	1	0	03-04	MDGL251219C00155000
150 C	167.00	0%	3	3	03-04	MDGL251219C00150000
145 C	197.30	+16.13%	1	2	03-19	MDGL251219C00145000
140 C	0	0%	0			MDGL251219C00140000
135 C	0	0%	0			MDGL251219C00135000
130 C	0	0%	0			MDGL251219C00130000
125 C	0	0%	0			MDGL251219C00125000
120 C	212.00	0%	1	1	03-11	MDGL251219C00120000
115 C	218.00	+9.00%	1	2	11-04	MDGL251219C00115000
110 C	199.00	+71.55%	2	1	11-01	MDGL251219C00110000
105 C	0	0%	0			MDGL251219C00105000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
530 P	0	0%	0			MDGL251219P00530000
520 P	0	0%	0			MDGL251219P00520000
510 P	0	0%	0			MDGL251219P00510000
500 P	195.40	0%	1	1	11-20	MDGL251219P00500000
490 P	0	0%	0			MDGL251219P00490000
480 P	0	0%	0			MDGL251219P00480000
470 P	0	0%	0			MDGL251219P00470000
460 P	0	0%	0			MDGL251219P00460000
450 P	0	0%	0			MDGL251219P00450000
440 P	0	0%	0			MDGL251219P00440000
430 P	0	0%	0			MDGL251219P00430000
420 P	0	0%	0			MDGL251219P00420000
410 P	0	0%	0			MDGL251219P00410000
400 P	0	0%	0			MDGL251219P00400000
390 P	94.90	0%	2	2	11-06	MDGL251219P00390000
380 P	0	0%	0			MDGL251219P00380000
370 P	0	0%	0			MDGL251219P00370000
360 P	79.90	0%	5	5	11-05	MDGL251219P00360000
350 P	0	0%	0			MDGL251219P00350000
340 P	81.80	+29.02%	3	94	04-22	MDGL251219P00340000
330 P	76.20	+12.22%	3	139	04-22	MDGL251219P00330000
320 P	50.30	-28.14%	3	144	04-30	MDGL251219P00320000
310 P	64.70	+33.68%	6	195	04-22	MDGL251219P00310000
300 P	58.00	+41.46%	3	119	04-22	MDGL251219P00300000
290 P	38.20	-36.33%	2	102	04-30	MDGL251219P00290000
280 P	33.60	-26.80%	1	101	04-30	MDGL251219P00280000
270 P	33.50	-23.69%	1	95	05-13	MDGL251219P00270000
260 P	43.82	+27.13%	1	1	01-15	MDGL251219P00260000
250 P	38.60	-26.85%	1	50	01-16	MDGL251219P00250000
240 P	22.00	-9.13%	5	15	05-12	MDGL251219P00240000
230 P	16.50	-6.25%	1	11	02-26	MDGL251219P00230000
220 P	17.40	-15.94%	1	6	05-14	MDGL251219P00220000
210 P	12.50	-26.47%	1	30	04-30	MDGL251219P00210000
200 P	12.30	+22.39%	1	15	05-13	MDGL251219P00200000
195 P	9.00	-5.46%	1	11	03-27	MDGL251219P00195000
190 P	0	0%	0			MDGL251219P00190000
185 P	0	0%	0			MDGL251219P00185000
180 P	0	0%	0			MDGL251219P00180000
175 P	8.20	+4.46%	6	6	02-11	MDGL251219P00175000
170 P	0	0%	0			MDGL251219P00170000
165 P	0	0%	0			MDGL251219P00165000
160 P	0	0%	0			MDGL251219P00160000
155 P	0	0%	0			MDGL251219P00155000
150 P	3.25	-18.75%	2	8	04-01	MDGL251219P00150000
145 P	0	0%	0			MDGL251219P00145000
140 P	2.47	0%	1	1	03-17	MDGL251219P00140000
135 P	1.70	-15.00%	1	32	03-24	MDGL251219P00135000
130 P	0	0%	0			MDGL251219P00130000
125 P	0	0%	0			MDGL251219P00125000
120 P	0	0%	0			MDGL251219P00120000
115 P	1.09	0%	1	1	03-17	MDGL251219P00115000
110 P	0	0%	0			MDGL251219P00110000
105 P	1.75	0%	2	0	12-31	MDGL251219P00105000