Dark

Check out our Level2View

MDGL
Madrigal Pharmaceuticals, Inc. Common Stock
stock NASDAQ

Market Open

May 15, 2025 11:03:34 AM EDT

281.86USD-0.354%(-1.00)84,316

0.00Bid 0.00Ask 0.00Spread

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 Jun 20, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
29	1,954	183	37

MDGL Jun 20, 2025 Exp. - Volume by Strike

Puts

Calls

MDGL Jun 20, 2025 Exp. - Open Interest by Strike

Puts

Calls

MDGL Jun 20, 2025 Exp. - Max Pain @ $330.00

Puts

Calls

MDGL Jun 20, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
490 C	0	0%	0			MDGL250620C00490000
480 C	0	0%	0			MDGL250620C00480000
470 C	0	0%	0			MDGL250620C00470000
460 C	0	0%	0			MDGL250620C00460000
450 C	0	0%	0			MDGL250620C00450000
440 C	0	0%	0			MDGL250620C00440000
430 C	0	0%	0			MDGL250620C00430000
420 C	0	0%	0			MDGL250620C00420000
410 C	1.45	+45.00%	4	83	05-12	MDGL250620C00410000
400 C	1.02	-21.54%	1	257	05-14	MDGL250620C00400000
390 C	1.75	+12.90%	1	110	05-14	MDGL250620C00390000
380 C	9.20	-26.58%	2	4	05-01	MDGL250620C00380000
370 C	3.40	-67.62%	4	9	05-06	MDGL250620C00370000
360 C	2.05	-43.06%	2	9	05-14	MDGL250620C00360000
350 C	2.70	-34.15%	24	1,036	05-14	MDGL250620C00350000
340 C	4.50	-10.00%	1	62	05-14	MDGL250620C00340000
330 C	4.98	-44.04%	2	296	05-14	MDGL250620C00330000
320 C	6.50	-35.00%	6	13	05-14	MDGL250620C00320000
310 C	9.00	-47.06%	8	10	05-14	MDGL250620C00310000
300 C	11.30	-37.91%	38	62	05-14	MDGL250620C00300000
290 C	14.60	-41.51%	2	3	05-14	MDGL250620C00290000
280 C	23.60	-41.00%	1	1	05-14	MDGL250620C00280000
270 C	36.60	0%	8	4	05-09	MDGL250620C00270000
260 C	78.00	0%	1	1	05-01	MDGL250620C00260000
250 C	0	0%	0			MDGL250620C00250000
240 C	0	0%	0			MDGL250620C00240000
230 C	63.00	0%	26	23	05-14	MDGL250620C00230000
220 C	0	0%	0			MDGL250620C00220000
210 C	0	0%	0			MDGL250620C00210000
200 C	0	0%	0			MDGL250620C00200000
195 C	0	0%	0			MDGL250620C00195000
190 C	143.00	0%	1	0	04-28	MDGL250620C00190000
185 C	0	0%	0			MDGL250620C00185000
180 C	0	0%	0			MDGL250620C00180000
175 C	0	0%	0			MDGL250620C00175000
170 C	0	0%	0			MDGL250620C00170000
165 C	0	0%	0			MDGL250620C00165000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
490 P	0	0%	0			MDGL250620P00490000
480 P	0	0%	0			MDGL250620P00480000
470 P	0	0%	0			MDGL250620P00470000
460 P	0	0%	0			MDGL250620P00460000
450 P	0	0%	0			MDGL250620P00450000
440 P	0	0%	0			MDGL250620P00440000
430 P	0	0%	0			MDGL250620P00430000
420 P	0	0%	0			MDGL250620P00420000
410 P	0	0%	0			MDGL250620P00410000
400 P	0	0%	0			MDGL250620P00400000
390 P	0	0%	0			MDGL250620P00390000
380 P	0	0%	0			MDGL250620P00380000
370 P	0	0%	0			MDGL250620P00370000
360 P	0	0%	0			MDGL250620P00360000
350 P	59.44	+92.36%	1	1	05-07	MDGL250620P00350000
340 P	45.94	0%	2	2	05-12	MDGL250620P00340000
330 P	41.83	-11.38%	2	151	05-09	MDGL250620P00330000
320 P	0	0%	0			MDGL250620P00320000
310 P	14.36	0%	3	3	05-01	MDGL250620P00310000
300 P	23.71	+31.72%	1	7	05-14	MDGL250620P00300000
290 P	20.70	+57.41%	4	19	05-14	MDGL250620P00290000
280 P	16.30	+69.79%	1	3	05-14	MDGL250620P00280000
270 P	11.10	+63.24%	4	7	05-14	MDGL250620P00270000
260 P	5.50	-1.79%	4	3	05-09	MDGL250620P00260000
250 P	5.00	0.00%	1	3	05-07	MDGL250620P00250000
240 P	7.70	0%	20	10	04-17	MDGL250620P00240000
230 P	1.87	-61.84%	8	4	05-02	MDGL250620P00230000
220 P	0	0%	0			MDGL250620P00220000
210 P	2.70	0%	6	6	04-23	MDGL250620P00210000
200 P	0	0%	0			MDGL250620P00200000
195 P	0	0%	0			MDGL250620P00195000
190 P	0	0%	0			MDGL250620P00190000
185 P	0	0%	0			MDGL250620P00185000
180 P	0	0%	0			MDGL250620P00180000
175 P	0.60	0%	2	1	04-25	MDGL250620P00175000
170 P	0	0%	0			MDGL250620P00170000
165 P	0	0%	0			MDGL250620P00165000

Share