Breaking News

Madrigal Pharmaceuticals Inc (MDGL)

Symbol	Exchange	Currency
MDGL	NASDAQ	USD	Real-time
1MDGL	Milan	EUR	Real-time
YDO1	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

345.73 +3.44 +1.00%

20:59:59 - Closed. Currency in USD

After Hours

345.73

0.00

0.00%

21:00:43 - Real-time Data

Type: Equity

Market: United States

Volume: 343,925
Bid/Ask: 0.00 / 0.00
Day's Range: 339.31 - 348.34

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Madrigal Pharma Option Chain

Get free option data for MDGL. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Madrigal Pharma options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 08, 2025 19:50 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
168.6	0%	171.8	180.2	0	170.00	0	0%	0	3.9	0
MDGL Call 170.00 Exp: Aug 15, 2025 Last: 168.6 Chg.: 0% SymbolMDGL\|20250815\|170.00C Delta0.9524 Imp Vol3.6209 Bid171.8 Gamma0.0006 Theoretical180.2 Ask180.2 Theta-1.2456 Intrinsic Value173.51 Volume0 Vega0.0475 Time Value-4.91 Open Interest2 Rho0.0286 Delta / Theta-0.7646 MDGL Put 170.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolMDGL\|20250815\|170.00P Delta-0.0294 Imp Vol3.0599 Bid0 Gamma0.0005 Theoretical1.95 Ask3.9 Theta-0.6991 Intrinsic Value-173.51 Volume0 Vega0.032 Time Value173.51 Open Interest0 Rho-0.0022 Delta / Theta0.042
0	0%	166.8	175.2	0	175.00	1.1	0%	0	4.2	0
MDGL Call 175.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolMDGL\|20250815\|175.00C Delta0.9507 Imp Vol3.4941 Bid166.8 Gamma0.0006 Theoretical175.2 Ask175.2 Theta-1.2374 Intrinsic Value168.51 Volume0 Vega0.0489 Time Value-168.51 Open Interest0 Rho0.0295 Delta / Theta-0.7683 MDGL Put 175.00 Exp: Aug 15, 2025 Last: 1.1 Chg.: 0% SymbolMDGL\|20250815\|175.00P Delta-0.032 Imp Vol2.9948 Bid0 Gamma0.0005 Theoretical2.1 Ask4.2 Theta-0.7344 Intrinsic Value-168.51 Volume0 Vega0.0344 Time Value169.61 Open Interest4 Rho-0.0024 Delta / Theta0.0436
0	0%	161.8	170.2	0	180.00	1.35	0%	0	4.2	0
MDGL Call 180.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolMDGL\|20250815\|180.00C Delta0.9489 Imp Vol3.3708 Bid161.8 Gamma0.0006 Theoretical170.2 Ask170.2 Theta-1.2289 Intrinsic Value163.51 Volume0 Vega0.0503 Time Value-163.51 Open Interest0 Rho0.0303 Delta / Theta-0.7722 MDGL Put 180.00 Exp: Aug 15, 2025 Last: 1.35 Chg.: 0% SymbolMDGL\|20250815\|180.00P Delta-0.0332 Imp Vol2.8869 Bid0 Gamma0.0005 Theoretical2.1 Ask4.2 Theta-0.7297 Intrinsic Value-163.51 Volume0 Vega0.0355 Time Value164.86 Open Interest4 Rho-0.0024 Delta / Theta0.0455
					343.51	Price @ Aug 08, 2025 19:50 GMT
6.5	3.17%	5.2	7.3	23	350.00	10.09	-31.36%	8.1	11.3	6
MDGL Call 350.00 Exp: Aug 15, 2025 Last: 6.5 Chg.: 3.17% SymbolMDGL\|20250815\|350.00C Delta0.4383 Imp Vol0.4309 Bid5.2 Gamma0.0191 Theoretical6.5 Ask7.3 Theta-0.5983 Intrinsic Value-6.49 Volume23 Vega0.1888 Time Value12.99 Open Interest126 Rho0.0278 Delta / Theta-0.7326 MDGL Put 350.00 Exp: Aug 15, 2025 Last: 10.09 Chg.: -31.36% SymbolMDGL\|20250815\|350.00P Delta-0.5661 Imp Vol0.4164 Bid8.1 Gamma0.0198 Theoretical10.09 Ask11.3 Theta-0.5397 Intrinsic Value6.49 Volume6 Vega0.1884 Time Value3.6 Open Interest21 Rho-0.0334 Delta / Theta1.0489
3.7	54.17%	2.8	4.1	17	360.00	16.39	0%	14	18.5	6
MDGL Call 360.00 Exp: Aug 15, 2025 Last: 3.7 Chg.: 54.17% SymbolMDGL\|20250815\|360.00C Delta0.2799 Imp Vol0.4604 Bid2.8 Gamma0.0153 Theoretical3.7 Ask4.1 Theta-0.5411 Intrinsic Value-16.49 Volume17 Vega0.1612 Time Value20.19 Open Interest368 Rho0.0179 Delta / Theta-0.5172 MDGL Put 360.00 Exp: Aug 15, 2025 Last: 16.39 Chg.: 0% SymbolMDGL\|20250815\|360.00P Delta-0.7646 Imp Vol0.3838 Bid14 Gamma0.0169 Theoretical16.39 Ask18.5 Theta-0.3781 Intrinsic Value16.49 Volume6 Vega0.1471 Time Value-0.1 Open Interest0 Rho-0.0406 Delta / Theta2.0224
1.21	0%	1.4	2	3	370.00	52.2	0%	21.8	28.6	0
MDGL Call 370.00 Exp: Aug 15, 2025 Last: 1.21 Chg.: 0% SymbolMDGL\|20250815\|370.00C Delta0.1534 Imp Vol0.4566 Bid1.4 Gamma0.0108 Theoretical1.7 Ask2 Theta-0.3759 Intrinsic Value-26.49 Volume3 Vega0.1134 Time Value27.7 Open Interest122 Rho0.0099 Delta / Theta-0.4082 MDGL Put 370.00 Exp: Aug 15, 2025 Last: 52.2 Chg.: 0% SymbolMDGL\|20250815\|370.00P Delta-0.8719 Imp Vol0.4196 Bid21.8 Gamma0.0106 Theoretical25.2 Ask28.6 Theta-0.274 Intrinsic Value26.49 Volume0 Vega0.1 Time Value25.71 Open Interest1 Rho-0.0416 Delta / Theta3.1819

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

MDGL Comments

Write your thoughts about Madrigal Pharmaceuticals Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,327.45	-37.59	-0.70%
NSE All Share	145,756.52	-814.18	-0.56%
US 30	44,180.5	+211.8	+0.48%
US 500	6,391.3	+51.3	+0.81%
FTSE 100	9,095.73	-5.04	-0.06%
DAX	24,193.34	+0.84	+0.00%
South Africa Top 40	93,492.91	+187.14	+0.20%

Brent Oil	66.40	-0.03	-0.05%
Crude Oil WTI	63.63	-0.25	-0.39%
Gold	3,457.17	+3.47	+0.10%
Silver	38.553	+0.259	+0.68%
Copper	4.4725	+0.0740	+1.68%
London Cocoa	5,489.00	-21.00	-0.38%
London Wheat	172.40	-0.70	-0.40%

Nigeria 10Y	15.672	+0.002	+0.01%
Nigeria 2Y	16.810	+0.328	+1.99%
U.K. 10Y	4.6060	+0.0570	+1.25%
Germany 10Y	2.6902	+0.0042	+0.16%
U.S. 10Y	4.285	+0.029	+0.68%
U.S. 5Y	3.831	+0.041	+1.08%
U.S. 2Y	3.760	+0.026	+0.70%

Fidelitybk	21.100	0.000	0.00%
Zenith Bank	74.65	-0.05	-0.07%
UBA	48.60	+0.15	+0.31%
First HoldCo	32.95	+0.55	+1.70%
Guaranty Trust Holding	100.00	+0.05	+0.05%
Sterling Bank	8.350	+0.550	+7.05%
Dangote Cement	577.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
MDGL	345.73	+3.44	+1.00%
LIFI	912.55	+27.10	+3.06%
NAFT	92.92	+0.04	+0.04%
ALG	222.37	+0.37	+0.17%
0165	9.22	-0.01	-0.11%
Public Islamic Gl.	0.418	+0.002	+0.55%
American Funds Ne.	68.61	+0.15	+0.22%
TINV_u	11.63	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	27.60	+0.73%	55.01M
UBA	48.60	+0.31%	36.07M
Zenith Bank	74.65	-0.07%	28.81M
Dangote Cement	577.00	0.00%	13.64M
Guaranty Trust Holding	100.00	+0.05%	13.62M
MTN Nigeria	460.00	-4.17%	4.24M
Seplat Petroleum	5,450.00	0.00%	257.89K

Name	Last	Chg. %	Vol.
Champion Brew	14.41	+10.00%	2.47M
Universal Insurance PLC	1.10	+10.00%	213.19M
Union Dicon Salt	9.90	+10.00%	294.72K
Guinness Nigeria	155.75	+9.99%	1.48M
Mansard Ins	14.640	+9.99%	6.40M
Cornerst	6.41	+9.95%	14.20M
Ellah Lakes	13.28	+9.93%	30.28M

Name	Last	Chg. %	Vol.
Abbey Mortgage Bank	6.30	-9.87%	2.47M
Custodian Allied	40.45	-8.48%	3.64M
Deap Capital Management Trust	1.35	-7.53%	1.73M
Initiates	12.00	-7.34%	5.85M
Npfmcrfbk	3.200	-7.25%	3.03M
Omatek Ventures	1.35	-6.90%	10.53M
Honeywell Flour Mills Plc	24.800	-6.42%	3.39M