Medifast, Inc. (MED)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240621C00020000 | 2024-04-30 10:50AM EDT | 20.00 | 7.60 | 5.40 | 8.50 | 0.00 | - | 5 | 190 | 63.77% |
| MED240621C00025000 | 2024-05-03 1:07PM EDT | 25.00 | 2.65 | 3.00 | 3.30 | +2.65 | - | 2 | 9 | 59.67% |
| MED240621C00027500 | 2024-05-03 3:31PM EDT | 27.50 | 1.80 | 1.70 | 1.80 | -0.50 | -21.74% | 70 | 23 | 55.03% |
| MED240621C00030000 | 2024-05-03 3:34PM EDT | 30.00 | 0.90 | 0.85 | 1.00 | -0.53 | -37.06% | 26 | 27 | 54.20% |
| MED240621C00032500 | 2024-05-03 1:01PM EDT | 32.50 | 0.33 | 0.35 | 0.50 | -0.07 | -17.50% | 6 | 25 | 52.64% |
| MED240621C00035000 | 2024-05-02 10:08AM EDT | 35.00 | 0.33 | 0.15 | 0.30 | 0.00 | - | 1 | 89 | 54.49% |
| MED240621C00037500 | 2024-05-03 1:01PM EDT | 37.50 | 0.12 | 0.05 | 0.50 | -0.12 | -50.00% | 2 | 87 | 67.38% |
| MED240621C00040000 | 2024-05-03 1:31PM EDT | 40.00 | 0.09 | 0.00 | 0.50 | -0.01 | -10.00% | 3 | 1,044 | 74.71% |
| MED240621C00042500 | 2024-04-30 12:14PM EDT | 42.50 | 0.10 | 0.05 | 2.20 | 0.00 | - | 52 | 63 | 123.93% |
| MED240621C00045000 | 2024-05-01 10:31AM EDT | 45.00 | 0.10 | 0.05 | 0.55 | 0.00 | - | 1 | 50 | 93.75% |
| MED240621C00047500 | 2024-04-30 9:37AM EDT | 47.50 | 0.03 | 0.00 | 1.40 | 0.00 | - | 1 | 18 | 123.24% |
| MED240621C00050000 | 2024-04-30 11:25AM EDT | 50.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 421 | 91.21% |
| MED240621C00052500 | 2024-04-30 9:37AM EDT | 52.50 | 0.15 | 0.00 | 1.20 | 0.00 | - | 1 | 8 | 132.03% |
| MED240621C00055000 | 2024-05-01 10:43AM EDT | 55.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 3 | 54 | 126.27% |
| MED240621C00057500 | 2024-05-01 12:20PM EDT | 57.50 | 0.44 | 0.00 | 1.25 | 0.00 | - | 1 | 13 | 145.41% |
| MED240621C00060000 | 2024-03-20 11:59AM EDT | 60.00 | 0.27 | 0.05 | 0.75 | 0.00 | - | 1 | 57 | 137.11% |
| MED240621C00065000 | 2024-04-30 9:39AM EDT | 65.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 5 | 123 | 167.97% |
| MED240621C00070000 | 2024-04-30 9:37AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 109 | 112.89% |
| MED240621C00075000 | 2024-04-30 10:28AM EDT | 75.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 4 | 39 | 152.93% |
| MED240621C00080000 | 2024-04-23 9:30AM EDT | 80.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 18 | 210.25% |
| MED240621C00085000 | 2024-02-01 4:24PM EDT | 85.00 | 0.85 | 0.00 | 1.90 | 0.00 | - | 1 | 12 | 211.62% |
| MED240621C00090000 | 2024-04-25 12:08PM EDT | 90.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 10 | 26 | 214.65% |
| MED240621C00095000 | 2024-01-11 4:44PM EDT | 95.00 | 0.80 | 0.10 | 1.50 | 0.00 | - | 1 | 2 | 216.89% |
| MED240621C00100000 | 2023-12-27 11:21AM EDT | 100.00 | 0.98 | 0.05 | 0.75 | 0.00 | - | 3 | 4 | 195.51% |
| MED240621C00105000 | 2023-12-07 2:46PM EDT | 105.00 | 1.45 | 0.10 | 0.75 | 0.00 | - | 1 | 2 | 202.93% |
| MED240621C00115000 | 2024-02-16 11:44AM EDT | 115.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 208.20% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240621P00017500 | 2024-05-01 3:59PM EDT | 17.50 | 0.20 | 0.05 | 0.20 | +0.20 | - | - | 266 | 72.66% |
| MED240621P00020000 | 2024-05-01 12:35PM EDT | 20.00 | 0.42 | 0.00 | 0.30 | 0.00 | - | 17 | 22 | 55.47% |
| MED240621P00022500 | 2024-05-03 2:11PM EDT | 22.50 | 0.67 | 0.55 | 0.70 | -0.18 | -21.18% | 127 | 163 | 59.42% |
| MED240621P00025000 | 2024-05-03 3:39PM EDT | 25.00 | 1.27 | 1.20 | 1.35 | +0.07 | +5.83% | 14 | 355 | 54.39% |
| MED240621P00027500 | 2024-05-03 11:33AM EDT | 27.50 | 3.10 | 2.30 | 2.50 | +0.30 | +10.71% | 2 | 76 | 50.83% |
| MED240621P00030000 | 2024-05-02 2:25PM EDT | 30.00 | 4.30 | 3.90 | 4.20 | 0.00 | - | 2 | 186 | 53.17% |
| MED240621P00032500 | 2024-05-01 11:15AM EDT | 32.50 | 6.27 | 5.90 | 6.30 | 0.00 | - | 5 | 290 | 55.23% |
| MED240621P00035000 | 2024-05-02 3:26PM EDT | 35.00 | 8.91 | 8.10 | 9.60 | 0.00 | - | 31 | 48 | 69.73% |
| MED240621P00037500 | 2024-04-16 1:30PM EDT | 37.50 | 7.60 | 8.90 | 12.80 | 0.00 | - | 1 | 24 | 130.42% |
| MED240621P00040000 | 2024-05-03 10:20AM EDT | 40.00 | 13.85 | 11.00 | 15.30 | +0.04 | +0.29% | 2 | 14 | 142.19% |
| MED240621P00042500 | 2024-04-29 10:14AM EDT | 42.50 | 8.25 | 14.00 | 18.30 | 0.00 | - | 5 | 5 | 88.77% |
| MED240621P00045000 | 2024-05-02 10:00AM EDT | 45.00 | 17.90 | 16.40 | 20.20 | 0.00 | - | 3 | 15 | 159.28% |
| MED240621P00047500 | 2024-04-08 12:39PM EDT | 47.50 | 13.70 | 18.90 | 22.60 | 0.00 | - | 1 | 0 | 164.80% |
| MED240621P00050000 | 2024-04-30 12:12PM EDT | 50.00 | 22.56 | 21.50 | 25.20 | 0.00 | - | 1 | 4 | 77.34% |
| MED240621P00055000 | 2024-04-19 10:33AM EDT | 55.00 | 22.50 | 26.00 | 30.70 | 0.00 | - | 2 | 0 | 86.72% |
| MED240621P00060000 | 2024-03-27 12:16PM EDT | 60.00 | 21.45 | 24.20 | 29.00 | 0.00 | - | 1 | 0 | 0.00% |
| MED240621P00065000 | 2024-04-30 9:55AM EDT | 65.00 | 38.05 | 36.00 | 40.70 | 0.00 | - | 1 | 1 | 103.13% |
| MED240621P00070000 | 2024-02-21 3:39PM EDT | 70.00 | 30.92 | 33.00 | 37.80 | 0.00 | - | 73 | 0 | 0.00% |
| MED240621P00075000 | 2024-02-21 3:45PM EDT | 75.00 | 37.19 | 38.00 | 42.80 | 0.00 | - | 135 | 0 | 0.00% |
| MED240621P00080000 | 2024-01-17 11:00AM EDT | 80.00 | 25.57 | 27.20 | 30.70 | 0.00 | - | 1 | 0 | 0.00% |
| MED240621P00090000 | 2024-01-10 10:45AM EDT | 90.00 | 26.65 | 34.20 | 38.50 | 0.00 | - | 2 | 0 | 0.00% |
| MED240621P00095000 | 2023-11-06 10:44AM EDT | 95.00 | 28.10 | 24.40 | 27.60 | 0.00 | - | - | 1 | 0.00% |
| MED240621P00100000 | 2023-12-12 1:31PM EDT | 100.00 | 27.20 | 36.20 | 41.00 | 0.00 | - | - | 0 | 0.00% |
| MED240621P00105000 | 2023-12-12 12:40PM EDT | 105.00 | 31.70 | 41.20 | 46.00 | 0.00 | - | 4 | 0 | 0.00% |
| MED240621P00110000 | 2023-10-26 3:12PM EDT | 110.00 | 39.90 | 42.70 | 47.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.