Medifast, Inc. (MED)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240621C00015000 | 2024-05-06 10:38AM EDT | 15.00 | 10.90 | 8.10 | 12.20 | 0.00 | - | - | 6 | 105.86% |
| MED240621C00020000 | 2024-05-06 1:34PM EDT | 20.00 | 5.80 | 3.50 | 5.60 | 0.00 | - | 2 | 191 | 83.79% |
| MED240621C00025000 | 2024-05-17 2:45PM EDT | 25.00 | 1.78 | 1.60 | 1.75 | -0.27 | -13.17% | 6 | 26 | 55.08% |
| MED240621C00027500 | 2024-05-17 3:24PM EDT | 27.50 | 0.72 | 0.70 | 0.85 | -0.38 | -34.55% | 4 | 171 | 54.79% |
| MED240621C00030000 | 2024-05-17 2:42PM EDT | 30.00 | 0.33 | 0.30 | 0.40 | -0.19 | -36.54% | 1 | 259 | 56.45% |
| MED240621C00032500 | 2024-05-15 12:57PM EDT | 32.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 12 | 29 | 57.62% |
| MED240621C00035000 | 2024-05-17 3:06PM EDT | 35.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 3 | 100 | 64.06% |
| MED240621C00037500 | 2024-05-17 3:12PM EDT | 37.50 | 0.09 | 0.00 | 0.10 | -0.08 | -47.06% | 1 | 85 | 66.02% |
| MED240621C00040000 | 2024-05-09 10:53AM EDT | 40.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 1,052 | 83.20% |
| MED240621C00042500 | 2024-05-13 11:05AM EDT | 42.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 63 | 91.41% |
| MED240621C00045000 | 2024-05-14 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 50 | 81.25% |
| MED240621C00047500 | 2024-05-13 10:19AM EDT | 47.50 | 0.04 | 0.00 | 0.65 | 0.00 | - | 2 | 20 | 132.23% |
| MED240621C00050000 | 2024-04-30 11:25AM EDT | 50.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 421 | 102.34% |
| MED240621C00052500 | 2024-04-30 9:37AM EDT | 52.50 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 8 | 172.85% |
| MED240621C00055000 | 2024-05-01 10:43AM EDT | 55.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 3 | 54 | 140.23% |
| MED240621C00057500 | 2024-05-13 10:35AM EDT | 57.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 13 | 154.88% |
| MED240621C00060000 | 2024-03-20 11:59AM EDT | 60.00 | 0.27 | 0.05 | 0.75 | 0.00 | - | 1 | 57 | 172.66% |
| MED240621C00065000 | 2024-04-30 9:39AM EDT | 65.00 | 0.05 | 0.00 | 1.65 | 0.00 | - | 5 | 123 | 215.04% |
| MED240621C00070000 | 2024-04-30 9:37AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 109 | 130.47% |
| MED240621C00075000 | 2024-04-30 10:28AM EDT | 75.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 4 | 39 | 212.40% |
| MED240621C00080000 | 2024-04-23 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 18 | 192.19% |
| MED240621C00085000 | 2024-02-01 4:24PM EDT | 85.00 | 0.85 | 0.00 | 1.90 | 0.00 | - | 1 | 12 | 261.91% |
| MED240621C00090000 | 2024-05-07 1:08PM EDT | 90.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 1 | 26 | 263.48% |
| MED240621C00095000 | 2024-01-11 4:44PM EDT | 95.00 | 0.80 | 0.10 | 1.50 | 0.00 | - | 1 | 2 | 267.58% |
| MED240621C00100000 | 2023-12-27 11:21AM EDT | 100.00 | 0.98 | 0.05 | 0.75 | 0.00 | - | 3 | 4 | 240.82% |
| MED240621C00105000 | 2023-12-07 2:46PM EDT | 105.00 | 1.45 | 0.10 | 0.75 | 0.00 | - | 1 | 2 | 249.61% |
| MED240621C00115000 | 2024-02-16 11:44AM EDT | 115.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 255.47% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240621P00017500 | 2024-05-01 3:59PM EDT | 17.50 | 0.20 | 0.00 | 2.15 | 0.00 | - | - | 266 | 144.43% |
| MED240621P00020000 | 2024-05-17 9:51AM EDT | 20.00 | 0.22 | 0.20 | 0.25 | -0.03 | -12.00% | 6 | 29 | 60.35% |
| MED240621P00022500 | 2024-05-17 3:59PM EDT | 22.50 | 0.65 | 0.60 | 0.65 | +0.11 | +20.37% | 19 | 109 | 54.35% |
| MED240621P00025000 | 2024-05-17 1:39PM EDT | 25.00 | 1.58 | 1.50 | 1.85 | +0.23 | +17.04% | 7 | 397 | 55.08% |
| MED240621P00027500 | 2024-05-17 3:24PM EDT | 27.50 | 3.11 | 3.00 | 3.50 | +0.40 | +14.76% | 23 | 83 | 53.91% |
| MED240621P00030000 | 2024-05-15 11:21AM EDT | 30.00 | 4.95 | 5.00 | 5.40 | 0.00 | - | 2 | 181 | 58.98% |
| MED240621P00032500 | 2024-05-16 11:17AM EDT | 32.50 | 7.20 | 7.30 | 8.00 | 0.00 | - | 7 | 278 | 57.72% |
| MED240621P00035000 | 2024-05-02 3:26PM EDT | 35.00 | 8.91 | 8.20 | 11.80 | 0.00 | - | 31 | 30 | 150.20% |
| MED240621P00037500 | 2024-04-16 1:30PM EDT | 37.50 | 7.60 | 10.40 | 14.40 | 0.00 | - | 1 | 7 | 168.75% |
| MED240621P00040000 | 2024-05-03 10:20AM EDT | 40.00 | 13.85 | 13.30 | 16.90 | 0.00 | - | 2 | 4 | 83.20% |
| MED240621P00042500 | 2024-04-29 10:14AM EDT | 42.50 | 8.25 | 15.40 | 19.50 | 0.00 | - | 5 | 0 | 197.90% |
| MED240621P00045000 | 2024-05-15 2:11PM EDT | 45.00 | 20.00 | 18.40 | 22.00 | 0.00 | - | 1 | 4 | 112.31% |
| MED240621P00047500 | 2024-04-08 12:39PM EDT | 47.50 | 13.70 | 20.40 | 24.20 | 0.00 | - | 1 | 0 | 206.84% |
| MED240621P00050000 | 2024-05-13 1:08PM EDT | 50.00 | 24.00 | 23.10 | 27.00 | 0.00 | - | 1 | 3 | 102.34% |
| MED240621P00055000 | 2024-04-19 10:33AM EDT | 55.00 | 22.50 | 27.50 | 32.40 | 0.00 | - | 2 | 0 | 261.52% |
| MED240621P00060000 | 2024-03-27 12:16PM EDT | 60.00 | 21.45 | 24.20 | 29.00 | 0.00 | - | 1 | 0 | 0.00% |
| MED240621P00065000 | 2024-04-30 9:55AM EDT | 65.00 | 38.05 | 37.50 | 42.40 | 0.00 | - | 1 | 1 | 290.33% |
| MED240621P00070000 | 2024-02-21 3:39PM EDT | 70.00 | 30.92 | 33.00 | 37.80 | 0.00 | - | 73 | 0 | 0.00% |
| MED240621P00075000 | 2024-02-21 3:45PM EDT | 75.00 | 37.19 | 38.00 | 42.80 | 0.00 | - | 135 | 0 | 0.00% |
| MED240621P00080000 | 2024-01-17 11:00AM EDT | 80.00 | 25.57 | 27.20 | 30.70 | 0.00 | - | 1 | 0 | 0.00% |
| MED240621P00090000 | 2024-01-10 10:45AM EDT | 90.00 | 26.65 | 34.20 | 38.50 | 0.00 | - | 2 | 0 | 0.00% |
| MED240621P00095000 | 2023-11-06 10:44AM EDT | 95.00 | 28.10 | 24.40 | 27.60 | 0.00 | - | - | 1 | 0.00% |
| MED240621P00100000 | 2023-12-12 1:31PM EDT | 100.00 | 27.20 | 36.20 | 41.00 | 0.00 | - | - | 0 | 0.00% |
| MED240621P00105000 | 2023-12-12 12:40PM EDT | 105.00 | 31.70 | 41.20 | 46.00 | 0.00 | - | 4 | 0 | 0.00% |
| MED240621P00110000 | 2023-10-26 3:12PM EDT | 110.00 | 39.90 | 42.70 | 47.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.