Medifast, Inc. (MED)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:02AM EDT. Market open.
Strike:35.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240517C00035000 | 2024-05-03 2:52PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.20 | 0.00 | - | 56 | 829 | 96.48% |
| MED240621C00035000 | 2024-05-02 10:08AM EDT | 2024-06-21 | 0.33 | 0.10 | 0.25 | 0.00 | - | 1 | 89 | 54.79% |
| MED240920C00035000 | 2024-05-02 2:50PM EDT | 2024-09-20 | 1.42 | 1.20 | 1.40 | 0.00 | - | 5 | 96 | 59.38% |
| MED241115C00035000 | 2024-05-02 12:17PM EDT | 2024-11-15 | 2.50 | 1.05 | 3.40 | 0.00 | - | 1 | 173 | 63.94% |
| MED241220C00035000 | 2024-05-03 12:46PM EDT | 2024-12-20 | 2.17 | 2.25 | 2.55 | 0.00 | - | 4 | 9 | 61.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240517P00035000 | 2024-05-03 11:48AM EDT | 2024-05-17 | 9.57 | 8.30 | 8.90 | 0.00 | - | 2 | 4,491 | 0.00% |
| MED240621P00035000 | 2024-05-02 3:26PM EDT | 2024-06-21 | 8.91 | 8.40 | 10.10 | 0.00 | - | 31 | 48 | 64.16% |
| MED240920P00035000 | 2024-05-03 3:54PM EDT | 2024-09-20 | 9.16 | 9.10 | 9.70 | 0.00 | - | 1 | 49 | 48.88% |
| MED241115P00035000 | 2024-05-01 2:10PM EDT | 2024-11-15 | 10.08 | 9.70 | 10.30 | 0.00 | - | 1 | 92 | 51.37% |
| MED241220P00035000 | 2024-05-02 10:08AM EDT | 2024-12-20 | 9.60 | 9.80 | 10.50 | 0.00 | - | 1 | 10 | 50.15% |
© 2024 Yahoo. All rights reserved.