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 | 2024-04-17 10:03AM EDT | 25.00 | 9.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MED240517C00027500 | 2024-04-22 9:32AM EDT | 27.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MED240517C00030000 | 2024-04-22 3:32PM EDT | 30.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MED240517C00032500 | 2024-04-23 12:08PM EDT | 32.50 | 3.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MED240517C00035000 | 2024-04-25 3:50PM EDT | 35.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MED240517C00037500 | 2024-04-25 12:11PM EDT | 37.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MED240517C00040000 | 2024-04-25 12:11PM EDT | 40.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MED240517C00042500 | 2024-04-25 3:18PM EDT | 42.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MED240517C00045000 | 2024-04-24 3:43PM EDT | 45.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| MED240517C00047500 | 2024-04-23 12:01PM EDT | 47.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MED240517C00050000 | 2024-04-24 3:16PM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MED240517C00055000 | 2024-03-15 1:55PM EDT | 55.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | - | 2 | 131.84% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240517P00020000 | 2024-04-22 2:34PM EDT | 20.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MED240517P00022500 | 2024-04-25 1:06PM EDT | 22.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| MED240517P00025000 | 2024-04-25 1:09PM EDT | 25.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MED240517P00027500 | 2024-04-25 10:02AM EDT | 27.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MED240517P00030000 | 2024-04-25 12:47PM EDT | 30.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MED240517P00032500 | 2024-04-25 2:59PM EDT | 32.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MED240517P00035000 | 2024-04-24 12:40PM EDT | 35.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MED240517P00037500 | 2024-04-19 12:26PM EDT | 37.50 | 6.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MED240517P00040000 | 2024-04-19 11:03AM EDT | 40.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MED240517P00042500 | 2024-04-12 3:51PM EDT | 42.50 | 11.01 | 0.00 | 0.00 | 0.00 | - | 4 | 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.