Medifast, Inc. (MED)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240517C00025000 | 2024-05-06 2:29PM EDT | 2024-05-17 | 1.15 | 1.05 | 1.20 | -0.90 | -43.90% | 5 | 15 | 59.47% |
| MED240621C00025000 | 2024-05-06 3:54PM EDT | 2024-06-21 | 2.18 | 2.05 | 2.20 | -0.47 | -17.74% | 5 | 11 | 57.32% |
| MED241115C00025000 | 2024-05-02 11:56AM EDT | 2024-11-15 | 6.30 | 4.70 | 5.10 | 0.00 | - | 1 | 5 | 66.72% |
| MED241220C00025000 | 2024-04-30 9:37AM EDT | 2024-12-20 | 6.80 | 5.00 | 5.40 | 0.00 | - | - | 1 | 65.31% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240517P00025000 | 2024-05-06 3:22PM EDT | 2024-05-17 | 1.00 | 0.80 | 0.90 | +0.40 | +66.67% | 40 | 364 | 53.91% |
| MED240621P00025000 | 2024-05-06 2:51PM EDT | 2024-06-21 | 1.85 | 1.65 | 1.80 | +0.58 | +45.67% | 13 | 363 | 51.12% |
| MED240920P00025000 | 2024-05-06 12:23PM EDT | 2024-09-20 | 3.25 | 3.10 | 3.40 | +0.15 | +4.84% | 3 | 417 | 54.71% |
| MED241115P00025000 | 2024-05-03 11:33AM EDT | 2024-11-15 | 3.90 | 3.70 | 4.00 | 0.00 | - | 1 | 252 | 54.49% |
| MED241220P00025000 | 2024-05-06 2:59PM EDT | 2024-12-20 | 4.10 | 3.90 | 4.30 | +0.15 | +3.80% | 2 | 12 | 53.37% |
© 2024 Yahoo. All rights reserved.