Medifast, Inc. (MED)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:27PM EDT. Market open.
Strike:30.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240517C00030000 | 2024-05-06 12:07PM EDT | 2024-05-17 | 0.25 | 0.05 | 0.15 | +0.05 | +25.00% | 18 | 124 | 63.67% |
| MED240621C00030000 | 2024-05-06 12:04PM EDT | 2024-06-21 | 0.50 | 0.45 | 0.50 | -0.40 | -44.44% | 24 | 28 | 50.78% |
| MED240920C00030000 | 2024-05-06 1:02PM EDT | 2024-09-20 | 2.05 | 1.90 | 2.05 | -0.60 | -22.64% | 12 | 90 | 57.52% |
| MED241115C00030000 | 2024-04-30 2:14PM EDT | 2024-11-15 | 2.75 | 2.70 | 2.90 | -2.05 | -42.71% | 1 | 292 | 60.03% |
| MED241220C00030000 | 2024-05-06 9:30AM EDT | 2024-12-20 | 3.80 | 2.95 | 3.20 | 0.00 | - | 1 | 218 | 58.72% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240517P00030000 | 2024-05-03 12:53PM EDT | 2024-05-17 | 4.24 | 4.80 | 5.00 | 0.00 | - | 10 | 481 | 78.13% |
| MED240621P00030000 | 2024-05-06 12:36PM EDT | 2024-06-21 | 5.12 | 5.10 | 5.40 | +0.82 | +19.07% | 2 | 186 | 54.39% |
| MED240920P00030000 | 2024-05-02 10:30AM EDT | 2024-09-20 | 5.14 | 6.30 | 6.60 | 0.00 | - | 30 | 272 | 54.05% |
| MED241115P00030000 | 2024-04-16 3:02PM EDT | 2024-11-15 | 5.12 | 6.80 | 7.40 | 0.00 | - | 5 | 55 | 54.79% |
| MED241220P00030000 | 2024-05-06 10:43AM EDT | 2024-12-20 | 6.80 | 6.90 | 7.60 | +1.50 | +28.30% | 1 | 21 | 52.34% |
© 2024 Yahoo. All rights reserved.