Medifast, Inc. (MED)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:27.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240517C00027500 | 2024-05-06 3:57PM EDT | 2024-05-17 | 0.35 | 0.25 | 0.35 | -0.40 | -53.33% | 47 | 162 | 59.77% |
| MED240621C00027500 | 2024-05-06 1:40PM EDT | 2024-06-21 | 1.05 | 1.00 | 1.15 | -0.75 | -41.67% | 22 | 68 | 54.44% |
| MED240920C00027500 | 2024-05-06 11:36AM EDT | 2024-09-20 | 3.00 | 2.75 | 3.00 | 0.00 | - | 61 | 36 | 61.38% |
| MED241115C00027500 | 2024-05-06 11:38AM EDT | 2024-11-15 | 3.80 | 3.60 | 4.00 | -1.40 | -26.92% | 30 | 60 | 64.38% |
| MED241220C00027500 | 2024-04-30 12:06PM EDT | 2024-12-20 | 5.70 | 3.90 | 4.20 | 0.00 | - | - | 40 | 62.38% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240517P00027500 | 2024-05-06 1:42PM EDT | 2024-05-17 | 2.50 | 2.25 | 4.50 | +1.00 | +66.67% | 7 | 114 | 110.16% |
| MED240621P00027500 | 2024-05-06 3:47PM EDT | 2024-06-21 | 3.20 | 3.10 | 3.30 | +0.10 | +3.23% | 1 | 77 | 51.61% |
| MED240920P00027500 | 2024-05-06 10:40AM EDT | 2024-09-20 | 4.35 | 4.50 | 4.80 | +0.85 | +24.29% | 1 | 218 | 52.52% |
| MED241115P00027500 | 2024-04-30 12:13PM EDT | 2024-11-15 | 4.60 | 5.10 | 5.50 | 0.00 | - | 2 | 13 | 53.17% |
| MED241220P00027500 | 2024-04-30 9:37AM EDT | 2024-12-20 | 5.20 | 5.30 | 5.70 | 0.00 | - | - | 1 | 51.44% |
© 2024 Yahoo. All rights reserved.