Dark

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 17, 2026 Aug 21, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Dec 17, 2027

ITM/OTM for Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
196	1,529	80	390

MDGL Oct 16, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

MDGL Oct 16, 2026 Exp. - Max Pain @ $500.00

Puts

Calls

MDGL Oct 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
780 C	4.80	-61.29%	1	2	06-09	MDGL261016C00780000
760 C	14.40	+13.39%	1	4	04-10	MDGL261016C00760000
740 C	17.40	0.00%	1	4	04-17	MDGL261016C00740000
720 C	14.14	-32.18%	1	4	04-27	MDGL261016C00720000
700 C	14.50	-36.40%	1	2	06-24	MDGL261016C00700000
680 C	12.92	-28.62%	1	3	05-20	MDGL261016C00680000
660 C	19.00	+65.22%	2	15	06-04	MDGL261016C00660000
640 C	20.88	-61.48%	1	14	06-16	MDGL261016C00640000
630 C	58.00	0%	3	3	03-26	MDGL261016C00630000
620 C	24.92	-3.78%	1	33	05-20	MDGL261016C00620000
610 C	25.60	+16.36%	1	3	06-15	MDGL261016C00610000
600 C	39.00	+5.78%	228	414	06-30	MDGL261016C00600000
590 C	70.30	0%	2	2	03-26	MDGL261016C00590000
580 C	47.04	-20.81%	4	7	04-27	MDGL261016C00580000
570 C	79.50	0%	11	11	03-26	MDGL261016C00570000
560 C	61.42	0%	1	1	04-16	MDGL261016C00560000
550 C	61.86	+64.30%	3	4	06-30	MDGL261016C00550000
540 C	57.43	-41.04%	1	1	06-26	MDGL261016C00540000
530 C	87.16	+18.18%	1	1	05-06	MDGL261016C00530000
520 C	75.50	+57.62%	301	1,001	06-30	MDGL261016C00520000
510 C	73.38	+21.19%	1	5	06-24	MDGL261016C00510000
500 C	52.60	-21.49%	1	3	06-08	MDGL261016C00500000
490 C	83.75	+17.10%	1	3	06-26	MDGL261016C00490000
480 C	66.30	-16.01%	1	1	03-06	MDGL261016C00480000
470 C	81.12	0%	2	0	06-17	MDGL261016C00470000
460 C	126.40	0%	1	1	03-26	MDGL261016C00460000
450 C	96.52	+16.78%	2	1	03-25	MDGL261016C00450000
440 C	121.00	+0.17%	8	11	04-07	MDGL261016C00440000
430 C	124.35	+35.02%	2	3	03-27	MDGL261016C00430000
420 C	138.30	+23.32%	1	3	03-27	MDGL261016C00420000
410 C	145.20	+23.42%	1	2	03-27	MDGL261016C00410000
400 C	160.00	0%	150	150	03-26	MDGL261016C00400000
390 C	0	0%	0			MDGL261016C00390000
380 C	0	0%	0			MDGL261016C00380000
370 C	0	0%	0			MDGL261016C00370000
360 C	0	0%	0			MDGL261016C00360000
350 C	0	0%	0			MDGL261016C00350000
340 C	0	0%	0			MDGL261016C00340000
330 C	0	0%	0			MDGL261016C00330000
320 C	0	0%	0			MDGL261016C00320000
310 C	0	0%	0			MDGL261016C00310000
300 C	227.00	+14.59%	5	11	06-29	MDGL261016C00300000
290 C	0	0%	0			MDGL261016C00290000
280 C	0	0%	0			MDGL261016C00280000
270 C	0	0%	0			MDGL261016C00270000
260 C	0	0%	0			MDGL261016C00260000
250 C	255.90	-4.87%	2	2	05-11	MDGL261016C00250000
240 C	0	0%	0			MDGL261016C00240000
230 C	0	0%	0			MDGL261016C00230000
220 C	0	0%	0			MDGL261016C00220000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
780 P	0	0%	0			MDGL261016P00780000
760 P	0	0%	0			MDGL261016P00760000
740 P	0	0%	0			MDGL261016P00740000
720 P	0	0%	0			MDGL261016P00720000
700 P	0	0%	0			MDGL261016P00700000
680 P	0	0%	0			MDGL261016P00680000
660 P	0	0%	0			MDGL261016P00660000
640 P	135.60	0%	4	4	03-26	MDGL261016P00640000
630 P	0	0%	0			MDGL261016P00630000
620 P	0	0%	0			MDGL261016P00620000
610 P	0	0%	0			MDGL261016P00610000
600 P	0	0%	0			MDGL261016P00600000
590 P	0	0%	0			MDGL261016P00590000
580 P	0	0%	0			MDGL261016P00580000
570 P	0	0%	0			MDGL261016P00570000
560 P	0	0%	0			MDGL261016P00560000
550 P	0	0%	0			MDGL261016P00550000
540 P	56.70	0%	76	76	06-30	MDGL261016P00540000
530 P	0	0%	0			MDGL261016P00530000
520 P	0	0%	0			MDGL261016P00520000
510 P	0	0%	0			MDGL261016P00510000
500 P	46.65	-37.38%	1	154	06-26	MDGL261016P00500000
490 P	56.00	0%	1	1	04-09	MDGL261016P00490000
480 P	59.60	-3.45%	1	1	06-08	MDGL261016P00480000
470 P	46.50	0%	10	10	05-29	MDGL261016P00470000
460 P	85.10	0%	3	3	03-10	MDGL261016P00460000
450 P	33.00	-37.14%	5	1	06-22	MDGL261016P00450000
440 P	38.50	-32.34%	3	4	06-04	MDGL261016P00440000
430 P	27.15	-4.06%	14	14	06-22	MDGL261016P00430000
420 P	35.50	-8.97%	3	5	06-08	MDGL261016P00420000
410 P	50.30	-11.29%	1	1	03-25	MDGL261016P00410000
400 P	31.30	+20.38%	12	172	06-02	MDGL261016P00400000
390 P	21.00	0%	1	0	04-21	MDGL261016P00390000
380 P	19.00	0%	1	1	06-05	MDGL261016P00380000
370 P	15.00	-70.53%	1	2	05-20	MDGL261016P00370000
360 P	0	0%	0			MDGL261016P00360000
350 P	15.60	+32.65%	1	6	06-08	MDGL261016P00350000
340 P	0	0%	0			MDGL261016P00340000
330 P	0	0%	0			MDGL261016P00330000
320 P	0	0%	0			MDGL261016P00320000
310 P	0	0%	0			MDGL261016P00310000
300 P	0	0%	0			MDGL261016P00300000
290 P	0	0%	0			MDGL261016P00290000
280 P	0	0%	0			MDGL261016P00280000
270 P	0	0%	0			MDGL261016P00270000
260 P	0	0%	0			MDGL261016P00260000
250 P	0	0%	0			MDGL261016P00250000
240 P	2.25	0%	16	6	06-11	MDGL261016P00240000
230 P	2.15	0%	46	7	06-11	MDGL261016P00230000
220 P	2.00	+28.21%	1	2	06-02	MDGL261016P00220000