Medifast, Inc. (MED)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240719C00022500 | 2024-05-29 12:43PM EDT | 22.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MED240719C00025000 | 2024-05-30 9:31AM EDT | 25.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MED240719C00027500 | 2024-05-29 11:04AM EDT | 27.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MED240719C00030000 | 2024-05-30 1:52PM EDT | 30.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MED240719C00032500 | 2024-05-28 2:32PM EDT | 32.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MED240719C00035000 | 2024-05-31 12:56PM EDT | 35.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MED240719C00040000 | 2024-05-17 10:28AM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240719P00012500 | 2024-05-24 9:44AM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MED240719P00017500 | 2024-05-28 3:21PM EDT | 17.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| MED240719P00020000 | 2024-05-28 9:30AM EDT | 20.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MED240719P00022500 | 2024-05-31 1:32PM EDT | 22.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MED240719P00025000 | 2024-05-30 12:28PM EDT | 25.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MED240719P00030000 | 2024-05-31 9:57AM EDT | 30.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.