Medifast, Inc. (MED)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240517C00017500 | 2024-05-03 11:48AM EDT | 17.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MED240517C00022500 | 2024-05-03 12:53PM EDT | 22.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 0.00% |
| MED240517C00025000 | 2024-05-03 3:03PM EDT | 25.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| MED240517C00027500 | 2024-05-03 3:11PM EDT | 27.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 42 | 162 | 6.25% |
| MED240517C00030000 | 2024-05-03 2:10PM EDT | 30.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 41 | 124 | 12.50% |
| MED240517C00032500 | 2024-05-03 12:01PM EDT | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 217 | 25.00% |
| MED240517C00035000 | 2024-05-03 2:52PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 56 | 829 | 25.00% |
| MED240517C00037500 | 2024-05-03 1:25PM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 426 | 50.00% |
| MED240517C00040000 | 2024-05-03 12:52PM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 369 | 50.00% |
| MED240517C00042500 | 2024-05-03 11:54AM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 509 | 50.00% |
| MED240517C00045000 | 2024-05-03 12:33PM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 173 | 50.00% |
| MED240517C00047500 | 2024-04-30 9:48AM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 43 | 50.00% |
| MED240517C00050000 | 2024-05-01 10:35AM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 50.00% |
| MED240517C00055000 | 2024-04-30 9:45AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 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 | 166 | 50.00% |
| MED240517P00020000 | 2024-04-30 1:00PM EDT | 20.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 133 | 124 | 50.00% |
| MED240517P00022500 | 2024-05-03 3:39PM EDT | 22.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 120 | 25.00% |
| MED240517P00025000 | 2024-05-03 2:36PM EDT | 25.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 26 | 364 | 12.50% |
| MED240517P00027500 | 2024-05-03 12:58PM EDT | 27.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 21 | 114 | 0.00% |
| MED240517P00030000 | 2024-05-03 12:53PM EDT | 30.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | 10 | 481 | 0.00% |
| MED240517P00032500 | 2024-05-01 2:40PM EDT | 32.50 | 6.02 | 0.00 | 0.00 | 0.00 | - | 12 | 91 | 0.00% |
| MED240517P00035000 | 2024-05-03 11:48AM EDT | 35.00 | 9.57 | 0.00 | 0.00 | 0.00 | - | 2 | 4,491 | 0.00% |
| MED240517P00037500 | 2024-05-02 9:39AM EDT | 37.50 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| MED240517P00040000 | 2024-04-30 2:47PM EDT | 40.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 54 | 8 | 0.00% |
| MED240517P00042500 | 2024-04-29 1:17PM EDT | 42.50 | 7.94 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MED240517P00045000 | 2024-04-19 1:06PM EDT | 45.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 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.