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 | 9.90 | 10.70 | 0.00 | - | 20 | 35 | 640.63% |
| LFMD240517C00005000 | 2024-05-01 12:20PM EDT | 5.00 | 6.50 | 7.40 | 9.60 | 0.00 | - | 1 | 50 | 585.16% |
| LFMD240517C00006000 | 2024-04-10 1:19PM EDT | 6.00 | 4.00 | 5.20 | 7.80 | 0.00 | - | - | 2 | 554.69% |
| LFMD240517C00007500 | 2024-04-30 12:16PM EDT | 7.50 | 4.40 | 3.50 | 7.20 | 0.00 | - | 5 | 361 | 246.09% |
| LFMD240517C00009000 | 2024-04-05 9:47AM EDT | 9.00 | 1.40 | 3.40 | 4.80 | 0.00 | - | 1 | 1 | 222.27% |
| LFMD240517C00010000 | 2024-05-03 12:55PM EDT | 10.00 | 2.62 | 2.55 | 2.70 | +0.31 | +13.42% | 57 | 1,729 | 94.92% |
| LFMD240517C00011000 | 2024-05-03 3:43PM EDT | 11.00 | 1.83 | 1.70 | 1.85 | +0.30 | +19.61% | 7 | 257 | 87.89% |
| LFMD240517C00012500 | 2024-05-03 1:17PM EDT | 12.50 | 0.90 | 0.75 | 0.90 | +0.10 | +12.50% | 163 | 1,847 | 83.98% |
| LFMD240517C00014000 | 2024-05-03 3:53PM EDT | 14.00 | 0.32 | 0.25 | 0.40 | +0.02 | +6.67% | 11 | 66 | 84.77% |
| LFMD240517C00015000 | 2024-05-03 3:13PM EDT | 15.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 42 | 475 | 87.50% |
| LFMD240517C00016000 | 2024-04-26 3:48PM EDT | 16.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 7 | 85.94% |
| LFMD240517C00017500 | 2024-05-02 1:16PM EDT | 17.50 | 0.05 | 0.00 | 2.20 | 0.00 | - | 11 | 518 | 256.45% |
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 | 579.69% |
| LFMD240517P00005000 | 2024-04-09 11:19AM EDT | 5.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 430 | 254.69% |
| LFMD240517P00007500 | 2024-04-12 10:00AM EDT | 7.50 | 0.04 | 0.00 | 0.05 | -0.11 | -73.33% | 1 | 135 | 134.38% |
| LFMD240517P00009000 | 2024-05-01 12:28PM EDT | 9.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 14 | 53 | 184.77% |
| LFMD240517P00010000 | 2024-05-02 2:33PM EDT | 10.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 1 | 98 | 97.27% |
| LFMD240517P00011000 | 2024-05-03 12:03PM EDT | 11.00 | 0.25 | 0.20 | 0.30 | -0.15 | -37.50% | 4 | 50 | 85.55% |
| LFMD240517P00012500 | 2024-05-03 2:30PM EDT | 12.50 | 0.70 | 0.75 | 0.85 | -0.34 | -32.69% | 22 | 39 | 82.42% |
| LFMD240517P00015000 | 2024-01-04 1:06PM EDT | 15.00 | 9.34 | 8.40 | 10.20 | 0.00 | - | - | 0 | 828.32% |
| LFMD240517P00016000 | 2024-04-24 9:38AM EDT | 16.00 | 5.00 | 3.40 | 3.70 | 0.00 | - | - | 1 | 81.25% |
© 2024 Yahoo. All rights reserved.