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
Aug 20, 2026 3:59:58 PM EDT
519.53USD-3.819%(-20.63)264,368
493.05Bid   545.79Ask   52.74Spread
Pre-market
0.00USD-100.000%(-540.16)0
After-hours
Aug 20, 2026 4:06:30 PM EDT
520.32USD+0.152%(+0.79)27,328
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 21, 2026Sep 18, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Apr 16, 2027Dec 17, 2027

ITM/OTM for Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
146475100279


MDGL Dec 17, 2027 Exp. - Volume by Strike
Puts
Calls

MDGL Dec 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

MDGL Dec 17, 2027 Exp. - Max Pain @ $500.00

Puts
Calls


MDGL Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
840 C53.00+1.92%2408-06MDGL271217C00840000
820 C72.00+3.75%151807-27MDGL271217C00820000
800 C49.16-34.45%1208-03MDGL271217C00800000
780 C63.00+4.48%116308-13MDGL271217C00780000
760 C83.50+20.14%610007-24MDGL271217C00760000
740 C68.100%1107-30MDGL271217C00740000
720 C00%0MDGL271217C00720000
700 C86.90+4.07%27408-18MDGL271217C00700000
680 C00%0MDGL271217C00680000
660 C101.00+12.22%1808-19MDGL271217C00660000
650 C119.55+8.70%1307-27MDGL271217C00650000
640 C100.00+11.11%1508-17MDGL271217C00640000
630 C93.75-11.56%1408-14MDGL271217C00630000
620 C105.02+0.02%23008-10MDGL271217C00620000
610 C80.00-23.81%1407-30MDGL271217C00610000
600 C124.00+2.60%12908-12MDGL271217C00600000
590 C104.530%3308-14MDGL271217C00590000
580 C100.70-29.24%1308-04MDGL271217C00580000
570 C114.25-11.07%2308-14MDGL271217C00570000
560 C114.75-2.02%1508-14MDGL271217C00560000
550 C119.08-2.99%11008-14MDGL271217C00550000
540 C132.49+41.40%1308-04MDGL271217C00540000
530 C00%0MDGL271217C00530000
520 C131.19-8.44%1308-14MDGL271217C00520000
510 C133.10-25.64%2407-30MDGL271217C00510000
500 C139.79-6.74%1608-14MDGL271217C00500000
490 C124.10-30.08%1407-30MDGL271217C00490000
480 C159.10+9.56%1308-04MDGL271217C00480000
470 C163.42+18.72%1108-04MDGL271217C00470000
460 C162.25-15.72%1208-04MDGL271217C00460000
450 C183.00+14.53%51808-13MDGL271217C00450000
440 C216.00+38.09%1107-09MDGL271217C00440000
430 C186.93+7.42%1005-13MDGL271217C00430000
420 C214.00-5.73%2207-16MDGL271217C00420000
410 C230.40+11.90%1107-07MDGL271217C00410000
400 C197.00-7.32%1105-20MDGL271217C00400000
390 C190.00-18.80%110107-30MDGL271217C00390000
380 C00%0MDGL271217C00380000
370 C229.67+12.58%1105-19MDGL271217C00370000
360 C00%0MDGL271217C00360000
350 C224.000%1108-04MDGL271217C00350000
340 C00%0MDGL271217C00340000
330 C00%0MDGL271217C00330000
320 C00%0MDGL271217C00320000
310 C00%0MDGL271217C00310000
300 C00%0MDGL271217C00300000
290 C00%0MDGL271217C00290000
280 C00%0MDGL271217C00280000
270 C00%0MDGL271217C00270000
260 C00%0MDGL271217C00260000
250 C00%0MDGL271217C00250000
240 C00%0MDGL271217C00240000
Puts
StrikePriceChangeVolOILastContract Name
840 P00%0MDGL271217P00840000
820 P00%0MDGL271217P00820000
800 P00%0MDGL271217P00800000
780 P00%0MDGL271217P00780000
760 P00%0MDGL271217P00760000
740 P00%0MDGL271217P00740000
720 P00%0MDGL271217P00720000
700 P00%0MDGL271217P00700000
680 P00%0MDGL271217P00680000
660 P00%0MDGL271217P00660000
650 P00%0MDGL271217P00650000
640 P00%0MDGL271217P00640000
630 P00%0MDGL271217P00630000
620 P00%0MDGL271217P00620000
610 P00%0MDGL271217P00610000
600 P00%0MDGL271217P00600000
590 P00%0MDGL271217P00590000
580 P00%0MDGL271217P00580000
570 P00%0MDGL271217P00570000
560 P139.400%10010008-10MDGL271217P00560000
550 P00%0MDGL271217P00550000
540 P00%0MDGL271217P00540000
530 P00%0MDGL271217P00530000
520 P00%0MDGL271217P00520000
510 P135.00+2.27%73707-31MDGL271217P00510000
500 P124.00+18.10%6607-30MDGL271217P00500000
490 P99.00-1.00%1207-07MDGL271217P00490000
480 P93.000%2107-07MDGL271217P00480000
470 P112.00+3.70%61907-31MDGL271217P00470000
460 P106.00+23.72%6707-31MDGL271217P00460000
450 P84.50+3.05%55408-14MDGL271217P00450000
440 P00%0MDGL271217P00440000
430 P00%0MDGL271217P00430000
420 P67.000%505007-29MDGL271217P00420000
410 P72.470%1006-17MDGL271217P00410000
400 P63.70-16.40%56608-11MDGL271217P00400000
390 P00%0MDGL271217P00390000
380 P00%0MDGL271217P00380000
370 P00%0MDGL271217P00370000
360 P00%0MDGL271217P00360000
350 P52.000%303006-04MDGL271217P00350000
340 P00%0MDGL271217P00340000
330 P00%0MDGL271217P00330000
320 P00%0MDGL271217P00320000
310 P00%0MDGL271217P00310000
300 P29.95-1.55%1107-27MDGL271217P00300000
290 P00%0MDGL271217P00290000
280 P00%0MDGL271217P00280000
270 P00%0MDGL271217P00270000
260 P23.000%1105-18MDGL271217P00260000
250 P00%0MDGL271217P00250000
240 P22.000%9507-30MDGL271217P00240000


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