LifeMD, Inc. (LFMD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LFMD240517C00002500 | 2024-04-26 3:01PM EDT | 2.50 | 9.24 | 9.00 | 9.30 | 0.00 | - | 20 | 35 | 312.50% |
| LFMD240517C00005000 | 2024-05-01 12:20PM EDT | 5.00 | 6.50 | 5.40 | 8.30 | -0.31 | -4.55% | 1 | 50 | 307.81% |
| LFMD240517C00006000 | 2024-04-10 1:19PM EDT | 6.00 | 4.00 | 4.10 | 6.90 | 0.00 | - | - | 2 | 492.58% |
| LFMD240517C00007500 | 2024-04-30 12:16PM EDT | 7.50 | 4.40 | 4.00 | 4.30 | 0.00 | - | 5 | 361 | 96.88% |
| LFMD240517C00009000 | 2024-04-05 9:47AM EDT | 9.00 | 1.40 | 2.55 | 3.80 | 0.00 | - | 1 | 1 | 175.78% |
| LFMD240517C00010000 | 2024-05-01 9:58AM EDT | 10.00 | 1.85 | 1.80 | 1.95 | -0.25 | -11.90% | 17 | 1,745 | 89.06% |
| LFMD240517C00011000 | 2024-05-01 10:20AM EDT | 11.00 | 1.20 | 1.10 | 1.25 | -0.20 | -14.29% | 6 | 240 | 86.33% |
| LFMD240517C00012500 | 2024-05-01 3:28PM EDT | 12.50 | 0.55 | 0.45 | 0.60 | -0.10 | -15.38% | 50 | 1,862 | 88.48% |
| LFMD240517C00014000 | 2024-04-29 1:29PM EDT | 14.00 | 0.27 | 0.15 | 0.25 | 0.00 | - | 4 | 66 | 88.67% |
| LFMD240517C00015000 | 2024-05-01 12:55PM EDT | 15.00 | 0.05 | 0.05 | 0.15 | -0.15 | -75.00% | 23 | 458 | 89.45% |
| LFMD240517C00016000 | 2024-04-26 3:48PM EDT | 16.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 7 | 90.63% |
| LFMD240517C00017500 | 2024-04-26 3:20PM EDT | 17.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 15 | 507 | 179.49% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LFMD240517P00002500 | 2023-10-12 3:12PM EDT | 2.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 11 | 101 | 528.13% |
| LFMD240517P00005000 | 2024-04-09 11:19AM EDT | 5.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 430 | 223.44% |
| LFMD240517P00007500 | 2024-04-12 10:00AM EDT | 7.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 135 | 217.97% |
| LFMD240517P00009000 | 2024-05-01 12:28PM EDT | 9.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 14 | 39 | 89.84% |
| LFMD240517P00010000 | 2024-04-29 1:14PM EDT | 10.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 1 | 98 | 87.50% |
| LFMD240517P00011000 | 2024-05-01 2:28PM EDT | 11.00 | 0.55 | 0.45 | 0.60 | +0.04 | +7.84% | 16 | 52 | 85.16% |
| LFMD240517P00012500 | 2024-04-29 9:30AM EDT | 12.50 | 1.15 | 1.25 | 2.40 | 0.00 | - | 1 | 29 | 134.57% |
| LFMD240517P00015000 | 2024-01-04 1:06PM EDT | 15.00 | 9.34 | 8.40 | 10.20 | 0.00 | - | - | 0 | 747.46% |
| LFMD240517P00016000 | 2024-04-24 9:38AM EDT | 16.00 | 5.00 | 3.00 | 5.90 | 0.00 | - | - | 1 | 102.73% |
© 2024 Yahoo. All rights reserved.