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
Jul 1, 2026 3:59:59 PM EDT
514.39USD-4.202%(-22.56)303,753
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 1, 2026 8:06:30 AM EDT
536.95USD0.000%(0.00)61
After-hours
Jul 1, 2026 4:00:30 PM EDT
514.39USD0.000%(0.00)42,947
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 17, 2026Aug 21, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Dec 17, 2027

ITM/OTM for Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
639958


MDGL Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

MDGL Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

MDGL Aug 21, 2026 Exp. - Max Pain @ $530.00

Puts
Calls


MDGL Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
770 C00%0MDGL260821C00770000
760 C00%0MDGL260821C00760000
750 C00%0MDGL260821C00750000
740 C00%0MDGL260821C00740000
730 C00%0MDGL260821C00730000
720 C00%0MDGL260821C00720000
710 C00%0MDGL260821C00710000
700 C00%0MDGL260821C00700000
690 C00%0MDGL260821C00690000
680 C00%0MDGL260821C00680000
670 C00%0MDGL260821C00670000
660 C00%0MDGL260821C00660000
650 C00%0MDGL260821C00650000
640 C15.000%1106-26MDGL260821C00640000
630 C00%0MDGL260821C00630000
620 C21.65+9.45%111106-30MDGL260821C00620000
610 C00%0MDGL260821C00610000
600 C20.500%1106-22MDGL260821C00600000
590 C23.000%131306-24MDGL260821C00590000
580 C24.970%1106-23MDGL260821C00580000
570 C00%0MDGL260821C00570000
560 C00%0MDGL260821C00560000
550 C39.36+6.96%1206-30MDGL260821C00550000
540 C46.30+18.72%3406-30MDGL260821C00540000
530 C49.800%7606-30MDGL260821C00530000
520 C00%0MDGL260821C00520000
510 C57.98+15.80%1106-24MDGL260821C00510000
500 C61.25+20.10%1206-24MDGL260821C00500000
490 C00%0MDGL260821C00490000
480 C00%0MDGL260821C00480000
470 C00%0MDGL260821C00470000
460 C85.000%2206-26MDGL260821C00460000
450 C00%0MDGL260821C00450000
440 C100.000%1106-26MDGL260821C00440000
430 C00%0MDGL260821C00430000
420 C00%0MDGL260821C00420000
410 C00%0MDGL260821C00410000
400 C00%0MDGL260821C00400000
390 C00%0MDGL260821C00390000
380 C00%0MDGL260821C00380000
370 C00%0MDGL260821C00370000
360 C00%0MDGL260821C00360000
350 C00%0MDGL260821C00350000
340 C00%0MDGL260821C00340000
330 C00%0MDGL260821C00330000
320 C00%0MDGL260821C00320000
Puts
StrikePriceChangeVolOILastContract Name
770 P00%0MDGL260821P00770000
760 P00%0MDGL260821P00760000
750 P00%0MDGL260821P00750000
740 P00%0MDGL260821P00740000
730 P00%0MDGL260821P00730000
720 P00%0MDGL260821P00720000
710 P00%0MDGL260821P00710000
700 P187.100%1106-26MDGL260821P00700000
690 P00%0MDGL260821P00690000
680 P00%0MDGL260821P00680000
670 P00%0MDGL260821P00670000
660 P00%0MDGL260821P00660000
650 P00%0MDGL260821P00650000
640 P00%0MDGL260821P00640000
630 P00%0MDGL260821P00630000
620 P00%0MDGL260821P00620000
610 P00%0MDGL260821P00610000
600 P00%0MDGL260821P00600000
590 P00%0MDGL260821P00590000
580 P00%0MDGL260821P00580000
570 P00%0MDGL260821P00570000
560 P00%0MDGL260821P00560000
550 P00%0MDGL260821P00550000
540 P49.400%6406-30MDGL260821P00540000
530 P45.000%4406-30MDGL260821P00530000
520 P00%0MDGL260821P00520000
510 P44.00-10.39%494706-23MDGL260821P00510000
500 P27.50-39.02%1306-30MDGL260821P00500000
490 P00%0MDGL260821P00490000
480 P21.150%1106-30MDGL260821P00480000
470 P29.150%6606-22MDGL260821P00470000
460 P15.950%1106-30MDGL260821P00460000
450 P00%0MDGL260821P00450000
440 P00%0MDGL260821P00440000
430 P00%0MDGL260821P00430000
420 P00%0MDGL260821P00420000
410 P00%0MDGL260821P00410000
400 P00%0MDGL260821P00400000
390 P00%0MDGL260821P00390000
380 P00%0MDGL260821P00380000
370 P00%0MDGL260821P00370000
360 P00%0MDGL260821P00360000
350 P00%0MDGL260821P00350000
340 P00%0MDGL260821P00340000
330 P00%0MDGL260821P00330000
320 P00%0MDGL260821P00320000


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 - 2026 ChartExchange LLC