Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

MDGL
Madrigal Pharmaceuticals, Inc. Common Stock
stock NASDAQ

Market Open
May 15, 2025 11:03:34 AM EDT
281.86USD-0.354%(-1.00)84,346
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 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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
0900


MDGL Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

MDGL Dec 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

MDGL Dec 18, 2026 Exp. - Max Pain @ $150.00

Puts
Calls


MDGL Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
430 C00%0MDGL261218C00430000
420 C00%0MDGL261218C00420000
410 C00%0MDGL261218C00410000
400 C52.00-5.28%5105-14MDGL261218C00400000
390 C00%0MDGL261218C00390000
380 C57.21-7.65%2705-14MDGL261218C00380000
370 C00%0MDGL261218C00370000
360 C00%0MDGL261218C00360000
350 C00%0MDGL261218C00350000
340 C00%0MDGL261218C00340000
330 C00%0MDGL261218C00330000
320 C00%0MDGL261218C00320000
310 C00%0MDGL261218C00310000
300 C86.700%1105-14MDGL261218C00300000
290 C00%0MDGL261218C00290000
280 C00%0MDGL261218C00280000
270 C00%0MDGL261218C00270000
260 C00%0MDGL261218C00260000
250 C00%0MDGL261218C00250000
240 C00%0MDGL261218C00240000
230 C00%0MDGL261218C00230000
220 C00%0MDGL261218C00220000
210 C00%0MDGL261218C00210000
200 C00%0MDGL261218C00200000
195 C00%0MDGL261218C00195000
190 C00%0MDGL261218C00190000
185 C00%0MDGL261218C00185000
180 C00%0MDGL261218C00180000
175 C00%0MDGL261218C00175000
170 C00%0MDGL261218C00170000
165 C00%0MDGL261218C00165000
160 C00%0MDGL261218C00160000
155 C00%0MDGL261218C00155000
150 C00%0MDGL261218C00150000
Puts
StrikePriceChangeVolOILastContract Name
430 P00%0MDGL261218P00430000
420 P00%0MDGL261218P00420000
410 P00%0MDGL261218P00410000
400 P00%0MDGL261218P00400000
390 P00%0MDGL261218P00390000
380 P00%0MDGL261218P00380000
370 P00%0MDGL261218P00370000
360 P00%0MDGL261218P00360000
350 P00%0MDGL261218P00350000
340 P00%0MDGL261218P00340000
330 P00%0MDGL261218P00330000
320 P00%0MDGL261218P00320000
310 P00%0MDGL261218P00310000
300 P00%0MDGL261218P00300000
290 P00%0MDGL261218P00290000
280 P00%0MDGL261218P00280000
270 P00%0MDGL261218P00270000
260 P00%0MDGL261218P00260000
250 P00%0MDGL261218P00250000
240 P00%0MDGL261218P00240000
230 P00%0MDGL261218P00230000
220 P00%0MDGL261218P00220000
210 P00%0MDGL261218P00210000
200 P00%0MDGL261218P00200000
195 P00%0MDGL261218P00195000
190 P00%0MDGL261218P00190000
185 P00%0MDGL261218P00185000
180 P00%0MDGL261218P00180000
175 P00%0MDGL261218P00175000
170 P00%0MDGL261218P00170000
165 P00%0MDGL261218P00165000
160 P00%0MDGL261218P00160000
155 P00%0MDGL261218P00155000
150 P00%0MDGL261218P00150000


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