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 | 2024-03-19 2:10PM EDT | 2.50 | 8.50 | 7.60 | 7.80 | 0.00 | - | 3 | 43 | 0.00% |
| LFMD240517C00005000 | 2024-04-09 12:37PM EDT | 5.00 | 5.30 | 6.00 | 8.10 | 0.00 | - | 6 | 50 | 410.94% |
| LFMD240517C00006000 | 2024-04-10 1:19PM EDT | 6.00 | 4.00 | 4.20 | 6.20 | 0.00 | - | - | 2 | 137.50% |
| LFMD240517C00007500 | 2024-04-18 12:23PM EDT | 7.50 | 3.04 | 3.60 | 5.90 | 0.00 | - | 10 | 366 | 277.34% |
| LFMD240517C00009000 | 2024-04-05 9:47AM EDT | 9.00 | 1.40 | 2.25 | 4.40 | 0.00 | - | 1 | 1 | 208.01% |
| LFMD240517C00010000 | 2024-04-24 2:55PM EDT | 10.00 | 1.48 | 1.50 | 1.65 | +0.08 | +5.71% | 162 | 1,858 | 82.81% |
| LFMD240517C00011000 | 2024-04-24 3:37PM EDT | 11.00 | 0.95 | 0.90 | 1.05 | +0.10 | +11.76% | 6 | 220 | 80.66% |
| LFMD240517C00012500 | 2024-04-24 2:37PM EDT | 12.50 | 0.40 | 0.40 | 0.55 | +0.04 | +11.11% | 25 | 352 | 85.16% |
| LFMD240517C00014000 | 2024-04-23 10:46AM EDT | 14.00 | 0.15 | 0.15 | 0.30 | 0.00 | - | 5 | 54 | 89.06% |
| LFMD240517C00015000 | 2024-04-16 10:41AM EDT | 15.00 | 0.08 | 0.05 | 0.20 | 0.00 | - | 1 | 460 | 89.06% |
| LFMD240517C00017500 | 2024-04-05 9:34AM EDT | 17.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 492 | 161.33% |
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 | 432.81% |
| LFMD240517P00005000 | 2024-04-09 11:19AM EDT | 5.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 430 | 179.69% |
| LFMD240517P00007500 | 2024-04-12 10:00AM EDT | 7.50 | 0.15 | 0.00 | 0.35 | 0.00 | - | 10 | 135 | 133.59% |
| LFMD240517P00009000 | 2024-04-23 10:03AM EDT | 9.00 | 0.29 | 0.10 | 0.25 | 0.00 | - | 5 | 38 | 85.16% |
| LFMD240517P00010000 | 2024-04-24 3:43PM EDT | 10.00 | 0.40 | 0.25 | 0.45 | -0.10 | -20.00% | 11 | 109 | 75.78% |
| LFMD240517P00012500 | 2024-03-21 9:59AM EDT | 12.50 | 1.95 | 2.85 | 3.40 | 0.00 | - | 3 | 18 | 204.69% |
| LFMD240517P00015000 | 2024-01-04 1:06PM EDT | 15.00 | 9.34 | 8.40 | 10.20 | 0.00 | - | - | 0 | 609.57% |
© 2024 Yahoo. All rights reserved.