Medifast, Inc. (MED)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240517C00025000 | 2024-05-01 3:42PM EDT | 25.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MED240517C00027500 | 2024-05-01 1:34PM EDT | 27.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| MED240517C00030000 | 2024-05-01 3:52PM EDT | 30.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 12.50% |
| MED240517C00032500 | 2024-05-01 10:11AM EDT | 32.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MED240517C00035000 | 2024-05-01 2:40PM EDT | 35.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MED240517C00037500 | 2024-05-01 1:02PM EDT | 37.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MED240517C00040000 | 2024-05-01 11:13AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MED240517C00042500 | 2024-04-30 12:51PM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| MED240517C00045000 | 2024-04-30 1:19PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MED240517C00047500 | 2024-04-30 9:48AM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| MED240517C00050000 | 2024-05-01 10:35AM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MED240517C00055000 | 2024-04-30 9:45AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240517P00017500 | 2024-04-30 1:00PM EDT | 17.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| MED240517P00020000 | 2024-04-30 1:00PM EDT | 20.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 25.00% |
| MED240517P00022500 | 2024-05-01 2:28PM EDT | 22.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| MED240517P00025000 | 2024-05-01 2:34PM EDT | 25.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| MED240517P00027500 | 2024-05-01 3:34PM EDT | 27.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| MED240517P00030000 | 2024-05-01 3:46PM EDT | 30.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MED240517P00032500 | 2024-05-01 2:40PM EDT | 32.50 | 6.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MED240517P00035000 | 2024-05-01 3:07PM EDT | 35.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MED240517P00037500 | 2024-04-30 9:43AM EDT | 37.50 | 10.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MED240517P00040000 | 2024-04-30 2:47PM EDT | 40.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| MED240517P00042500 | 2024-04-29 1:17PM EDT | 42.50 | 7.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MED240517P00045000 | 2024-04-19 1:06PM EDT | 45.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MED240517P00050000 | 2024-04-10 12:05PM EDT | 50.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.