$538.84
26.685.21%
Últ. Act.: Aug 26, 2:02 PM
Madrigal Pharmaceuticals Inc Cadena de Opciones
MDGLNASDAQ
Madrigal Pharmaceuticals Options
View Madrigal Pharmaceuticals (MDGL) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.23
P/C Ratio (OI)
0.44
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price200Jul 17, 2026
Change
-0%
Bid184.3
Ask194
volume0
Intrest1
Strike
360
360
Last Price3.5Jul 30, 2026
Change
-0%
Bid-
Ask7.3
volume0
Intrest1
Last Price149Aug 25, 2026
Change
-0%
Bid174.4
Ask184
volume0
Intrest2
Strike
370
370
Last Price-
Change
-
Bid-
Ask7.3
volume0
Intrest0
Last Price139Aug 25, 2026
Change
-0%
Bid164.4
Ask174
volume0
Intrest1
Strike
380
380
Last Price-
Change
-
Bid-
Ask6.1
volume0
Intrest0
Last Price146.24Aug 19, 2026
Change
-0%
Bid154.6
Ask164
volume0
Intrest3
Strike
390
390
Last Price1.39Aug 10, 2026
Change
-0%
Bid-
Ask7.4
volume0
Intrest2
Last Price90Jul 30, 2026
Change
-0%
Bid144.5
Ask154
volume0
Intrest3
Strike
400
400
Last Price7.4Aug 03, 2026
Change
-0%
Bid-
Ask7.4
volume0
Intrest4
Last Price82Jul 30, 2026
Change
-0%
Bid135
Ask144
volume0
Intrest20
Strike
410
410
Last Price-
Change
-
Bid-
Ask4.1
volume0
Intrest0
Last Price118Aug 13, 2026
Change
-0%
Bid125
Ask134.6
volume0
Intrest1
Strike
420
420
Last Price1.3Aug 26, 2026
Change
0.330%
Bid-
Ask7.5
volume1
Intrest40
Last Price85Aug 04, 2026
Change
-0%
Bid115.1
Ask124.8
volume0
Intrest1
Strike
430
430
Last Price-
Change
-
Bid-
Ask7.6
volume0
Intrest0
Last Price-
Change
-
Bid105.6
Ask115
volume0
Intrest0
Strike
440
440
Last Price3.4Aug 26, 2026
Change
1.578.95%
Bid0.2
Ask6.8
volume15
Intrest73
Last Price51.8Aug 03, 2026
Change
-0%
Bid96
Ask105.3
volume0
Intrest4
Strike
450
450
Last Price3.9Aug 26, 2026
Change
1.8287.5%
Bid0.6
Ask7.3
volume15
Intrest17
Last Price78Aug 12, 2026
Change
-0%
Bid86.5
Ask95.8
volume0
Intrest2
Strike
460
460
Last Price3Aug 21, 2026
Change
-0%
Bid0.7
Ask8.1
volume0
Intrest66
Last Price56.44Aug 21, 2026
Change
-0%
Bid77
Ask86.4
volume0
Intrest2
Strike
470
470
Last Price24.21Jul 30, 2026
Change
-0%
Bid-
Ask8.4
volume0
Intrest1
Last Price-
Change
-
Bid68
Ask77.4
volume0
Intrest0
Strike
480
480
Last Price9.3Aug 24, 2026
Change
-0%
Bid2.2
Ask8.9
volume0
Intrest39
Last Price43.39Aug 10, 2026
Change
-0%
Bid59.7
Ask69
volume0
Intrest6
Strike
490
490
Last Price8.9Aug 26, 2026
Change
0.66.32%
Bid3.7
Ask9.6
volume3
Intrest21
Last Price32.95Aug 26, 2026
Change
6.8517.21%
Bid51
Ask60.9
volume1
Intrest20
Strike
500
500
Last Price11.7Aug 21, 2026
Change
-0%
Bid2.95
Ask11.3
volume0
Intrest4
Last Price-
Change
-
Bid43.4
Ask53
volume0
Intrest0
Strike
510
510
Last Price18Aug 21, 2026
Change
-0%
Bid4.9
Ask13.7
volume0
Intrest4
Last Price23.37Aug 21, 2026
Change
-0%
Bid36
Ask45.9
volume0
Intrest1
Strike
520
520
Last Price22.08Aug 21, 2026
Change
-0%
Bid9.1
Ask16
volume0
Intrest12
Last Price26.76Aug 26, 2026
Change
7.3637.94%
Bid29.2
Ask38.9
volume3
Intrest4
Strike
530
530
Last Price18Aug 26, 2026
Change
728%
Bid10.6
Ask19.4
volume1
Intrest1
Last Price21Aug 26, 2026
Change
11110%
Bid24
Ask33
volume2
Intrest3
Strike
540
540
Last Price19.87Aug 26, 2026
Change
13.4140.29%
Bid17.4
Ask22
volume2
Intrest10
Last Price20Aug 26, 2026
Change
9.998.02%
Bid19.1
Ask28
volume5
Intrest23
Strike
550
550
Last Price-
Change
-
Bid19.1
Ask28.6
volume0
Intrest0
Last Price9.9Aug 26, 2026
Change
0.11.02%
Bid14
Ask23.5
volume3
Intrest38
Strike
560
560
Last Price40Aug 20, 2026
Change
-0%
Bid24.7
Ask33.4
volume0
Intrest2
Last Price7.6Aug 26, 2026
Change
0.081.04%
Bid11.6
Ask19.7
volume8
Intrest26
Strike
570
570
Last Price-
Change
-
Bid31
Ask39.6
volume0
Intrest0
Last Price6.4Aug 21, 2026
Change
-0%
Bid7.8
Ask16.6
volume0
Intrest3
Strike
580
580
Last Price111.7Jul 30, 2026
Change
-0%
Bid37.7
Ask45.5
volume0
Intrest5
Last Price3Aug 26, 2026
Change
2.242.31%
Bid6.8
Ask12.9
volume2
Intrest3
Strike
590
590
Last Price-
Change
-
Bid46
Ask55
volume0
Intrest0
Last Price5Aug 26, 2026
Change
3.2177.78%
Bid5.1
Ask9
volume90
Intrest70
Strike
600
600
Last Price123.5Jul 30, 2026
Change
-0%
Bid53
Ask62.9
volume0
Intrest1
Last Price2.14Aug 26, 2026
Change
0.2610.83%
Bid1.2
Ask10
volume15
Intrest1
Strike
610
610
Last Price-
Change
-
Bid62
Ask71
volume0
Intrest0
Last Price2Aug 26, 2026
Change
-
Bid1.6
Ask9.6
volume13
Intrest0
Strike
620
620
Last Price144Jul 30, 2026
Change
-0%
Bid70.3
Ask80
volume0
Intrest0
Last Price1.3Aug 26, 2026
Change
0.054%
Bid1.3
Ask5.2
volume1
Intrest225
Strike
630
630
Last Price-
Change
-
Bid80.2
Ask89
volume0
Intrest0
Last Price2.55Aug 26, 2026
Change
1.55155%
Bid0.85
Ask6.4
volume4
Intrest34
Strike
640
640
Last Price157Jul 31, 2026
Change
-0%
Bid89
Ask98
volume0
Intrest0
Last Price1.7Aug 26, 2026
Change
0.2618.06%
Bid1
Ask4.8
volume10
Intrest1
Strike
650
650
Last Price171.7Jul 30, 2026
Change
-0%
Bid98.3
Ask107.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask6.4
volume0
Intrest0
Strike
660
660
Last Price177Jul 31, 2026
Change
-0%
Bid108
Ask117
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.3
volume0
Intrest0
Strike
670
670
Last Price-
Change
-
Bid118
Ask127
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask7.9
volume0
Intrest0
Strike
680
680
Last Price-
Change
-
Bid127.3
Ask137
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask6.2
volume0
Intrest0
Strike
690
690
Last Price214.2Jul 30, 2026
Change
-0%
Bid137.2
Ask146.7
volume0
Intrest0
Last Price0.45Aug 26, 2026
Change
-
Bid0.45
Ask5
volume6
Intrest0
Strike
700
700
Last Price221.3Jul 30, 2026
Change
-0%
Bid147.1
Ask157
volume0
Intrest0
Last Price-
Change
-
Bid0.25
Ask5.5
volume0
Intrest0
Strike
710
710
Last Price231Jul 30, 2026
Change
-0%
Bid158
Ask166.9
volume0
Intrest0
Last Price0.25Aug 26, 2026
Change
-
Bid-
Ask5.4
volume1
Intrest0
Strike
720
720
Last Price240Jul 30, 2026
Change
-0%
Bid167
Ask176.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.5
volume0
Intrest0
Strike
730
730
Last Price250Jul 30, 2026
Change
-0%
Bid177
Ask186.9
volume0
Intrest0
Last Price0.49Aug 26, 2026
Change
-
Bid0.05
Ask1.2
volume11
Intrest0
Strike
740
740
Last Price265.1Jul 30, 2026
Change
-0%
Bid187
Ask196.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.5
volume0
Intrest0
Strike
750
750
Last Price-
Change
-
Bid197
Ask206.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.7
volume0
Intrest0
Strike
760
760
Last Price-
Change
-
Bid207
Ask216.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask7.4
volume0
Intrest0
Strike
770
770
Last Price-
Change
-
Bid217
Ask226.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask7.4
volume0
Intrest0
Strike
780
780
Last Price-
Change
-
Bid227
Ask236.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask7.4
volume0
Intrest0
Strike
790
790
Last Price-
Change
-
Bid237
Ask246.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask7.4
volume0
Intrest0
Strike
800
800
Last Price-
Change
-
Bid247
Ask256.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask7.3
volume0
Intrest0
Strike
810
810
Last Price-
Change
-
Bid257
Ask266.9
volume0
Intrest0