Cboe Global Markets

MDGL - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Madrigal Pharmaceuticals Inc (mdgl)

2025-05-16 15:59:59 ET (Delayed)
Bid: 
253.77
Ask: 
318
Vol: 
293,345
Last: 
290.96
Change: 
-0.86 (+-0.2956%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDGL 270.000
29.4
+0
27.1
33.5
0
0.47
0.7314
0.0075
9
MDGL 280.000
21.55
+0
20.6
27.1
0
0.47
0.6487
0.0085
3
MDGL 290.000
16.8
+0
15
21.8
0
0.52
0.5587
0.0091
23
MDGL 300.000
14.5
+0.45
12
16.4
7
0.48
0.4687
0.0091
73
MDGL 310.000
9.4
-0.85
8
12.8
6
0.47
0.3853
0.0087
14
MDGL 320.000
7.6
-0.4
4.4
11.1
10
0.48
0.3125
0.0079
20
Fri Jun 20 2025
Strike
MDGL 270.000
MDGL 280.000
MDGL 290.000
MDGL 300.000
MDGL 310.000
MDGL 320.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MDGL 270.000
8.59
-0.11
5.3
11.7
1
0.51
-0.2734
0.0076
7
MDGL 280.000
12.07
+0.02
8.7
15.6
6
0.5
-0.3574
0.0087
9
MDGL 290.000
20.7
+0
13.1
18.3
0
0.47
-0.4489
0.0093
19
MDGL 300.000
26
+0
18.5
25.8
0
0.5
-0.5406
0.0093
8
MDGL 310.000
14.36
+0
26
32.3
0
0.52
-0.6259
0.0089
3
MDGL 320.000
36.5
+0
32.7
38.6
0
0.5
-0.7007
0.0081
2
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.