Medifast, Inc. (MED)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240517C00025000 | 2024-04-30 10:19AM EDT | 25.00 | 3.10 | 3.40 | 3.80 | -5.96 | -65.78% | 8 | 0 | 88.57% |
| MED240517C00027500 | 2024-04-30 3:37PM EDT | 27.50 | 1.85 | 1.85 | 2.05 | -4.65 | -71.54% | 279 | 5 | 78.37% |
| MED240517C00030000 | 2024-04-30 3:39PM EDT | 30.00 | 0.90 | 0.85 | 1.00 | -6.10 | -87.14% | 111 | 21 | 74.41% |
| MED240517C00032500 | 2024-04-30 2:18PM EDT | 32.50 | 0.50 | 0.35 | 0.45 | -4.26 | -89.50% | 123 | 185 | 73.44% |
| MED240517C00035000 | 2024-04-30 2:59PM EDT | 35.00 | 0.30 | 0.15 | 0.25 | -3.20 | -91.43% | 74 | 840 | 77.34% |
| MED240517C00037500 | 2024-04-30 2:30PM EDT | 37.50 | 0.10 | 0.05 | 0.15 | -2.50 | -96.15% | 782 | 1,185 | 80.47% |
| MED240517C00040000 | 2024-04-30 11:04AM EDT | 40.00 | 0.05 | 0.05 | 0.10 | -1.75 | -97.22% | 43 | 399 | 88.67% |
| MED240517C00042500 | 2024-04-30 12:51PM EDT | 42.50 | 0.05 | 0.00 | 0.85 | -1.15 | -95.83% | 38 | 511 | 142.58% |
| MED240517C00045000 | 2024-04-30 1:19PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | -0.69 | -93.24% | 11 | 181 | 94.53% |
| MED240517C00047500 | 2024-04-30 9:48AM EDT | 47.50 | 0.05 | 0.00 | 0.35 | -0.45 | -90.00% | 15 | 43 | 139.06% |
| MED240517C00050000 | 2024-04-30 9:39AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 8 | 73 | 111.72% |
| MED240517C00055000 | 2024-04-30 9:45AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 1 | 4 | 126.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240517P00017500 | 2024-04-30 1:00PM EDT | 17.50 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 80 | 87 | 105.47% |
| MED240517P00020000 | 2024-04-30 1:00PM EDT | 20.00 | 0.09 | 0.00 | 0.10 | +0.04 | +80.00% | 133 | 37 | 78.13% |
| MED240517P00022500 | 2024-04-30 2:51PM EDT | 22.50 | 0.15 | 0.15 | 0.20 | 0.00 | - | 52 | 79 | 70.31% |
| MED240517P00025000 | 2024-04-30 3:14PM EDT | 25.00 | 0.50 | 0.55 | 0.65 | +0.25 | +100.00% | 316 | 254 | 67.19% |
| MED240517P00027500 | 2024-04-30 3:42PM EDT | 27.50 | 1.45 | 1.35 | 1.55 | +0.93 | +344.44% | 120 | 148 | 61.13% |
| MED240517P00030000 | 2024-04-30 3:17PM EDT | 30.00 | 2.50 | 2.80 | 3.00 | +1.50 | +150.00% | 89 | 578 | 53.42% |
| MED240517P00032500 | 2024-04-30 3:41PM EDT | 32.50 | 5.00 | 4.80 | 5.10 | +3.30 | +194.12% | 56 | 105 | 57.62% |
| MED240517P00035000 | 2024-04-30 3:26PM EDT | 35.00 | 7.00 | 7.10 | 7.90 | +4.15 | +145.61% | 1,864 | 3,425 | 63.28% |
| MED240517P00037500 | 2024-04-30 9:37AM EDT | 37.50 | 10.69 | 8.90 | 10.10 | +6.04 | +129.89% | 2 | 58 | 90.82% |
| MED240517P00040000 | 2024-04-30 2:47PM EDT | 40.00 | 9.90 | 11.60 | 13.40 | +3.55 | +55.91% | 54 | 43 | 89.84% |
| MED240517P00042500 | 2024-04-29 1:17PM EDT | 42.50 | 7.94 | 12.60 | 15.70 | 0.00 | - | 1 | 5 | 168.65% |
| MED240517P00045000 | 2024-04-19 1:06PM EDT | 45.00 | 13.45 | 15.10 | 18.60 | 0.00 | - | 1 | 2 | 207.62% |
| MED240517P00050000 | 2024-04-10 12:05PM EDT | 50.00 | 17.70 | 20.50 | 23.40 | 0.00 | - | - | 1 | 221.19% |
© 2024 Yahoo. All rights reserved.