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

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 Jan 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3312,8271,0641,371


MDGL Jan 16, 2026 Exp. - Volume by Strike
Puts
Calls

MDGL Jan 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

MDGL Jan 16, 2026 Exp. - Max Pain @ $320.00

Puts
Calls


MDGL Jan 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
530 C9.10-21.21%101,68805-05MDGL260116C00530000
520 C8.00-62.09%630805-09MDGL260116C00520000
510 C00%0MDGL260116C00510000
500 C22.65-27.17%110104-03MDGL260116C00500000
490 C34.300%1102-19MDGL260116C00490000
480 C36.90-19.26%81002-19MDGL260116C00480000
470 C00%0MDGL260116C00470000
460 C22.00-30.49%102701-13MDGL260116C00460000
450 C39.30-5.07%1602-06MDGL260116C00450000
440 C35.00-17.06%21003-28MDGL260116C00440000
430 C29.20-23.90%16904-07MDGL260116C00430000
420 C42.33-5.93%12604-30MDGL260116C00420000
410 C41.50-3.26%11205-01MDGL260116C00410000
400 C25.50+2.66%109705-12MDGL260116C00400000
390 C53.40+11.25%35204-02MDGL260116C00390000
380 C30.00-12.02%133105-12MDGL260116C00380000
370 C55.00+5.36%41204-15MDGL260116C00370000
360 C37.07-36.21%83405-12MDGL260116C00360000
350 C44.00-26.67%12204-21MDGL260116C00350000
340 C57.10+5.92%64504-16MDGL260116C00340000
330 C56.15-25.97%43105-02MDGL260116C00330000
320 C41.00-16.33%62405-14MDGL260116C00320000
310 C55.55-30.32%31905-12MDGL260116C00310000
300 C60.05+4.47%320205-12MDGL260116C00300000
290 C78.16-20.44%23805-02MDGL260116C00290000
280 C74.44-7.59%2805-05MDGL260116C00280000
270 C86.22-23.70%1801-13MDGL260116C00270000
260 C107.20-10.37%21501-06MDGL260116C00260000
250 C89.51+4.71%15005-08MDGL260116C00250000
240 C89.91-18.26%11805-07MDGL260116C00240000
230 C115.84+1.79%211504-24MDGL260116C00230000
220 C105.10-30.63%1904-21MDGL260116C00220000
210 C128.84-7.41%1312-11MDGL260116C00210000
200 C161.70-7.60%1603-24MDGL260116C00200000
195 C123.00-8.21%1205-06MDGL260116C00195000
190 C150.75-18.07%1212-10MDGL260116C00190000
185 C150.00+15.46%1307-19MDGL260116C00185000
180 C133.52+80.65%1105-06MDGL260116C00180000
175 C159.600%2104-11MDGL260116C00175000
170 C143.000%2107-05MDGL260116C00170000
165 C171.60+110.55%3112-04MDGL260116C00165000
160 C130.76-9.82%2201-16MDGL260116C00160000
155 C00%0MDGL260116C00155000
150 C169.000%1003-04MDGL260116C00150000
145 C164.00-5.20%1205-06MDGL260116C00145000
140 C177.00+4.47%2103-04MDGL260116C00140000
135 C00%0MDGL260116C00135000
130 C215.00+26.41%1603-19MDGL260116C00130000
125 C198.00-0.30%2304-04MDGL260116C00125000
120 C209.00-6.70%1204-09MDGL260116C00120000
115 C224.000%1103-18MDGL260116C00115000
110 C218.00-4.80%11604-09MDGL260116C00110000
105 C246.60+9.02%31711-11MDGL260116C00105000
Puts
StrikePriceChangeVolOILastContract Name
530 P255.75+23.33%14421601-17MDGL260116P00530000
520 P00%0MDGL260116P00520000
510 P00%0MDGL260116P00510000
500 P00%0MDGL260116P00500000
490 P00%0MDGL260116P00490000
480 P00%0MDGL260116P00480000
470 P00%0MDGL260116P00470000
460 P00%0MDGL260116P00460000
450 P00%0MDGL260116P00450000
440 P00%0MDGL260116P00440000
430 P00%0MDGL260116P00430000
420 P00%0MDGL260116P00420000
410 P97.000%505011-07MDGL260116P00410000
400 P110.00-5.82%1503-10MDGL260116P00400000
390 P00%0MDGL260116P00390000
380 P00%0MDGL260116P00380000
370 P00%0MDGL260116P00370000
360 P79.90+2.17%1602-11MDGL260116P00360000
350 P75.20+3.72%1402-11MDGL260116P00350000
340 P80.40+6.35%320805-14MDGL260116P00340000
330 P68.60+12.83%51405-06MDGL260116P00330000
320 P70.00+10.76%421405-14MDGL260116P00320000
310 P56.90-3.72%64505-06MDGL260116P00310000
300 P51.50-10.43%530205-06MDGL260116P00300000
290 P46.30+11.84%513505-06MDGL260116P00290000
280 P41.30-16.57%41405-06MDGL260116P00280000
270 P40.20+8.06%41305-14MDGL260116P00270000
260 P35.20+8.31%516105-14MDGL260116P00260000
250 P30.90+7.67%524805-14MDGL260116P00250000
240 P26.80-2.90%52305-14MDGL260116P00240000
230 P24.75+18.42%248403-06MDGL260116P00230000
220 P22.35+9.02%212104-04MDGL260116P00220000
210 P15.480%4201-24MDGL260116P00210000
200 P11.00-18.40%1202-27MDGL260116P00200000
195 P10.000%1102-27MDGL260116P00195000
190 P9.20-36.24%1302-27MDGL260116P00190000
185 P00%0MDGL260116P00185000
180 P31.50+5.00%4310-25MDGL260116P00180000
175 P29.40+17.41%23110-25MDGL260116P00175000
170 P8.70-68.25%1301-29MDGL260116P00170000
165 P8.60+14.67%22403-04MDGL260116P00165000
160 P5.36-14.24%22605-02MDGL260116P00160000
155 P4.50-15.09%1405-13MDGL260116P00155000
150 P4.60-13.21%1704-02MDGL260116P00150000
145 P5.400%2202-25MDGL260116P00145000
140 P5.40+46.34%1404-07MDGL260116P00140000
135 P4.70+27.03%1304-07MDGL260116P00135000
130 P3.30-34.52%2611-11MDGL260116P00130000
125 P4.500%4001-17MDGL260116P00125000
120 P2.20-31.25%1305-08MDGL260116P00120000
115 P1.45-25.64%1205-14MDGL260116P00115000
110 P1.25+25.00%11805-14MDGL260116P00110000
105 P1.10-21.43%12805-14MDGL260116P00105000


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