Medifast, Inc. (MED)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED241220C00015000 | 2024-05-07 12:33PM EDT | 15.00 | 11.82 | 9.00 | 9.70 | 0.00 | - | - | 5 | 78.81% |
| MED241220C00017500 | 2024-05-01 10:31AM EDT | 17.50 | 10.80 | 7.30 | 8.80 | 0.00 | - | - | 1 | 83.06% |
| MED241220C00022500 | 2024-05-03 3:35PM EDT | 22.50 | 7.63 | 4.70 | 5.50 | 0.00 | - | 2 | 2 | 73.19% |
| MED241220C00025000 | 2024-05-24 3:00PM EDT | 25.00 | 3.80 | 3.20 | 4.10 | -0.20 | -5.00% | 11 | 14 | 65.33% |
| MED241220C00027500 | 2024-05-23 2:14PM EDT | 27.50 | 3.00 | 2.55 | 3.20 | 0.00 | - | 10 | 181 | 64.92% |
| MED241220C00030000 | 2024-05-23 3:39PM EDT | 30.00 | 2.45 | 2.20 | 4.40 | 0.00 | - | 12 | 256 | 80.13% |
| MED241220C00032500 | 2024-05-02 9:52AM EDT | 32.50 | 3.30 | 1.70 | 2.00 | 0.00 | - | - | 1 | 65.55% |
| MED241220C00035000 | 2024-05-24 3:54PM EDT | 35.00 | 1.45 | 1.30 | 1.50 | +0.20 | +16.00% | 1 | 16 | 64.23% |
| MED241220C00037500 | 2024-05-22 10:06AM EDT | 37.50 | 1.35 | 1.00 | 1.25 | 0.00 | - | 2 | 15 | 64.55% |
| MED241220C00040000 | 2024-05-21 2:12PM EDT | 40.00 | 0.90 | 0.35 | 1.00 | 0.00 | - | 10 | 28 | 59.42% |
| MED241220C00042500 | 2024-05-17 2:23PM EDT | 42.50 | 0.80 | 0.50 | 0.85 | 0.00 | - | 1 | 12 | 63.57% |
| MED241220C00045000 | 2024-05-21 11:20AM EDT | 45.00 | 0.55 | 0.25 | 0.65 | 0.00 | - | 2 | 132 | 60.99% |
| MED241220C00047500 | 2024-05-06 10:41AM EDT | 47.50 | 0.75 | 0.35 | 1.75 | 0.00 | - | 1 | 11 | 79.93% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED241220P00015000 | 2024-05-23 3:30PM EDT | 15.00 | 1.30 | 1.15 | 1.50 | 0.00 | - | 411 | 602 | 74.07% |
| MED241220P00017500 | 2024-05-20 10:20AM EDT | 17.50 | 1.40 | 1.80 | 2.20 | 0.00 | - | 2 | 67 | 69.19% |
| MED241220P00020000 | 2024-05-13 9:30AM EDT | 20.00 | 1.80 | 2.75 | 3.20 | 0.00 | - | 1 | 26 | 66.55% |
| MED241220P00022500 | 2024-05-24 12:49PM EDT | 22.50 | 4.25 | 4.00 | 4.30 | +0.05 | +1.19% | 4 | 3 | 63.82% |
| MED241220P00025000 | 2024-05-20 10:07AM EDT | 25.00 | 4.20 | 5.40 | 5.90 | 0.00 | - | 2 | 18 | 62.87% |
| MED241220P00027500 | 2024-04-30 9:37AM EDT | 27.50 | 5.20 | 7.00 | 8.30 | 0.00 | - | - | 1 | 66.48% |
| MED241220P00030000 | 2024-05-06 10:43AM EDT | 30.00 | 6.80 | 8.80 | 9.50 | 0.00 | - | 1 | 22 | 60.30% |
| MED241220P00032500 | 2024-05-01 10:49AM EDT | 32.50 | 8.30 | 10.60 | 11.40 | 0.00 | - | 2 | 22 | 56.86% |
| MED241220P00035000 | 2024-05-14 1:49PM EDT | 35.00 | 10.05 | 12.70 | 15.00 | 0.00 | - | 1 | 10 | 69.14% |
| MED241220P00037500 | 2024-05-23 11:21AM EDT | 37.50 | 14.43 | 14.90 | 16.10 | 0.00 | - | 1 | 4 | 58.50% |
| MED241220P00040000 | 2024-05-21 9:54AM EDT | 40.00 | 16.12 | 17.30 | 18.30 | 0.00 | - | 3 | 6 | 58.40% |
| MED241220P00042500 | 2024-04-30 11:20AM EDT | 42.50 | 15.75 | 19.20 | 22.10 | 0.00 | - | 2 | 2 | 70.75% |
| MED241220P00045000 | 2024-04-30 12:49PM EDT | 45.00 | 17.61 | 19.80 | 24.50 | 0.00 | - | 2 | 2 | 100.02% |
| MED241220P00047500 | 2024-05-15 12:53PM EDT | 47.50 | 21.99 | 22.70 | 27.00 | 0.00 | - | - | 0 | 53.61% |
© 2024 Yahoo. All rights reserved.