Medifast, Inc. (MED)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:11PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240920C00012500 | 2024-08-23 12:01PM EDT | 12.50 | 7.75 | 6.20 | 7.00 | 0.00 | - | 1 | 0 | 211.72% |
| MED240920C00015000 | 2024-08-26 9:30AM EDT | 15.00 | 5.10 | 3.70 | 4.30 | 0.00 | - | 1 | 7 | 189.45% |
| MED240920C00017500 | 2024-09-10 3:52PM EDT | 17.50 | 1.35 | 1.55 | 1.75 | 0.00 | - | 1 | 105 | 70.31% |
| MED240920C00020000 | 2024-09-16 11:33AM EDT | 20.00 | 0.15 | 0.10 | 0.20 | +0.03 | +25.00% | 52 | 728 | 53.71% |
| MED240920C00022500 | 2024-09-09 11:10AM EDT | 22.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 25 | 993 | 104.69% |
| MED240920C00025000 | 2024-09-09 1:37PM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 893 | 116.41% |
| MED240920C00027500 | 2024-09-09 12:11PM EDT | 27.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 229 | 258.98% |
| MED240920C00030000 | 2024-08-27 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 209 | 178.13% |
| MED240920C00032500 | 2024-09-03 9:37AM EDT | 32.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 39 | 333.59% |
| MED240920C00035000 | 2024-08-21 10:41AM EDT | 35.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 57 | 364.84% |
| MED240920C00037500 | 2024-08-13 9:43AM EDT | 37.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 50.00% |
| MED240920C00040000 | 2024-08-05 11:33AM EDT | 40.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 136 | 267.19% |
| MED240920C00042500 | 2024-08-09 1:14PM EDT | 42.50 | 0.13 | 0.00 | 0.65 | 0.00 | - | 2 | 66 | 429.30% |
| MED240920C00045000 | 2024-05-30 2:37PM EDT | 45.00 | 0.70 | 0.05 | 1.50 | 0.00 | - | 3 | 102 | 551.95% |
| MED240920C00047500 | 2024-05-14 10:44AM EDT | 47.50 | 0.30 | 0.15 | 0.35 | 0.00 | - | 5 | 60 | 447.66% |
| MED240920C00050000 | 2024-07-29 12:08PM EDT | 50.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 30 | 51 | 399.22% |
| MED240920C00052500 | 2024-07-18 9:58AM EDT | 52.50 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 521.88% |
| MED240920C00055000 | 2024-06-28 11:53AM EDT | 55.00 | 0.18 | 0.00 | 2.15 | 0.00 | - | 10 | 44 | 687.30% |
| MED240920C00057500 | 2024-04-17 12:02PM EDT | 57.50 | 0.82 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 554.69% |
| MED240920C00060000 | 2024-08-12 11:17AM EDT | 60.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 117 | 554.69% |
| MED240920C00065000 | 2024-04-04 11:16AM EDT | 65.00 | 0.40 | 0.00 | 2.05 | 0.00 | - | 2 | 105 | 743.75% |
| MED240920C00070000 | 2024-04-04 11:17AM EDT | 70.00 | 0.30 | 0.00 | 1.80 | 0.00 | - | 2 | 5 | 748.44% |
| MED240920C00075000 | 2024-04-30 9:50AM EDT | 75.00 | 0.18 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 806.64% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240920P00007500 | 2024-07-29 11:13AM EDT | 7.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 7 | 362.50% |
| MED240920P00012500 | 2024-08-23 3:13PM EDT | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 146 | 176.56% |
| MED240920P00015000 | 2024-09-16 10:07AM EDT | 15.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 22 | 692 | 107.81% |
| MED240920P00017500 | 2024-09-16 12:13PM EDT | 17.50 | 0.07 | 0.05 | 0.15 | -0.04 | -36.36% | 8 | 741 | 66.02% |
| MED240920P00020000 | 2024-09-13 2:26PM EDT | 20.00 | 1.30 | 1.00 | 1.20 | 0.00 | - | 1 | 175 | 50.78% |
| MED240920P00022500 | 2024-09-12 3:16PM EDT | 22.50 | 3.90 | 3.30 | 3.70 | 0.00 | - | 550 | 336 | 81.25% |
| MED240920P00025000 | 2024-09-12 3:16PM EDT | 25.00 | 6.40 | 5.80 | 6.20 | 0.00 | - | 551 | 366 | 120.31% |
| MED240920P00027500 | 2024-08-02 11:49AM EDT | 27.50 | 7.55 | 9.00 | 9.40 | 0.00 | - | 1 | 0 | 320.12% |
| MED240920P00030000 | 2024-08-29 3:18PM EDT | 30.00 | 11.30 | 10.20 | 12.20 | 0.00 | - | 590 | 10 | 264.45% |
| MED240920P00032500 | 2024-05-08 10:51AM EDT | 32.50 | 8.30 | 11.80 | 12.20 | 0.00 | - | 1 | 83 | 0.00% |
| MED240920P00035000 | 2024-08-05 1:24PM EDT | 35.00 | 14.50 | 15.10 | 17.20 | 0.00 | - | 29 | 0 | 310.94% |
| MED240920P00037500 | 2024-05-16 3:31PM EDT | 37.50 | 12.10 | 16.30 | 20.30 | 0.00 | - | 2 | 39 | 630.08% |
| MED240920P00040000 | 2024-06-14 3:59PM EDT | 40.00 | 20.64 | 19.10 | 23.50 | 0.00 | - | 1 | 60 | 407.03% |
| MED240920P00042500 | 2024-05-06 11:55AM EDT | 42.50 | 17.38 | 19.80 | 21.60 | 0.00 | - | 2 | 0 | 0.00% |
| MED240920P00045000 | 2024-05-08 1:30PM EDT | 45.00 | 19.81 | 23.20 | 24.30 | 0.00 | - | 1 | 0 | 0.00% |
| MED240920P00047500 | 2024-02-26 2:48PM EDT | 47.50 | 10.10 | 11.80 | 12.20 | 0.00 | - | 2 | 2 | 0.00% |
| MED240920P00050000 | 2024-04-15 11:04AM EDT | 50.00 | 19.30 | 22.80 | 26.30 | 0.00 | - | 2 | 0 | 0.00% |
| MED240920P00052500 | 2024-04-01 10:11AM EDT | 52.50 | 15.68 | 24.00 | 28.00 | 0.00 | - | - | 0 | 0.00% |
| MED240920P00055000 | 2024-04-30 2:47PM EDT | 55.00 | 24.90 | 26.90 | 31.00 | 0.00 | - | 136 | 0 | 0.00% |
| MED240920P00060000 | 2024-03-07 11:36AM EDT | 60.00 | 22.00 | 24.70 | 29.50 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.