Medifast, Inc. (MED)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:35PM EDT. Market open.
Strike:40.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240517C00040000 | 2024-05-03 12:52PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 369 | 164.45% |
| MED240621C00040000 | 2024-05-03 1:31PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.30 | 0.00 | - | 3 | 1,047 | 74.80% |
| MED240920C00040000 | 2024-05-03 10:35AM EDT | 2024-09-20 | 0.55 | 0.40 | 1.40 | 0.00 | - | 20 | 97 | 67.97% |
| MED241115C00040000 | 2024-05-03 3:49PM EDT | 2024-11-15 | 1.30 | 0.85 | 1.10 | 0.00 | - | 1 | 154 | 58.84% |
| MED241220C00040000 | 2024-05-03 11:17AM EDT | 2024-12-20 | 1.30 | 1.00 | 1.65 | 0.00 | - | 7 | 15 | 60.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240517P00040000 | 2024-04-30 2:47PM EDT | 2024-05-17 | 9.90 | 13.40 | 15.00 | 0.00 | - | 54 | 8 | 166.41% |
| MED240621P00040000 | 2024-05-03 10:20AM EDT | 2024-06-21 | 13.85 | 12.70 | 16.10 | 0.00 | - | 2 | 14 | 134.18% |
| MED240920P00040000 | 2024-05-03 10:20AM EDT | 2024-09-20 | 14.00 | 14.40 | 15.10 | 0.00 | - | 2 | 164 | 52.93% |
| MED241115P00040000 | 2024-05-03 12:46PM EDT | 2024-11-15 | 14.84 | 14.70 | 15.30 | 0.00 | - | 4 | 98 | 50.00% |
| MED241220P00040000 | 2024-05-03 11:36AM EDT | 2024-12-20 | 15.11 | 14.70 | 17.10 | 0.00 | - | 2 | 1 | 57.52% |
© 2024 Yahoo. All rights reserved.