Medifast, Inc. (MED)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240920C00027500 | 2024-05-03 11:48AM EDT | 27.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| MED240920C00030000 | 2024-05-03 3:13PM EDT | 30.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MED240920C00032500 | 2024-04-30 9:46AM EDT | 32.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MED240920C00035000 | 2024-05-02 2:50PM EDT | 35.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MED240920C00037500 | 2024-05-03 11:34AM EDT | 37.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MED240920C00040000 | 2024-05-03 10:35AM EDT | 40.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MED240920C00042500 | 2024-04-30 11:10AM EDT | 42.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| MED240920C00045000 | 2024-04-30 2:47PM EDT | 45.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| MED240920C00047500 | 2024-04-30 2:41PM EDT | 47.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| MED240920C00050000 | 2024-05-02 11:29AM EDT | 50.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MED240920C00052500 | 2024-04-30 10:08AM EDT | 52.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MED240920C00055000 | 2024-03-27 10:37AM EDT | 55.00 | 1.80 | 0.80 | 1.05 | 0.00 | - | 2 | 44 | 89.94% |
| MED240920C00057500 | 2024-04-17 12:02PM EDT | 57.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MED240920C00060000 | 2024-04-29 10:01AM EDT | 60.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| MED240920C00065000 | 2024-04-04 11:16AM EDT | 65.00 | 0.40 | 0.00 | 2.05 | 0.00 | - | 2 | 105 | 105.76% |
| MED240920C00070000 | 2024-04-04 11:17AM EDT | 70.00 | 0.30 | 0.00 | 1.80 | 0.00 | - | 2 | 5 | 107.96% |
| MED240920C00075000 | 2024-04-30 9:50AM EDT | 75.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240920P00017500 | 2024-04-30 10:16AM EDT | 17.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MED240920P00020000 | 2024-04-15 3:59PM EDT | 20.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MED240920P00022500 | 2024-05-03 12:39PM EDT | 22.50 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MED240920P00025000 | 2024-05-03 11:31AM EDT | 25.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MED240920P00027500 | 2024-05-02 11:36AM EDT | 27.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MED240920P00030000 | 2024-05-02 10:30AM EDT | 30.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MED240920P00032500 | 2024-05-01 9:50AM EDT | 32.50 | 7.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MED240920P00035000 | 2024-05-03 3:54PM EDT | 35.00 | 9.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MED240920P00037500 | 2024-05-02 9:39AM EDT | 37.50 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MED240920P00040000 | 2024-05-03 10:20AM EDT | 40.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MED240920P00042500 | 2024-04-03 2:16PM EDT | 42.50 | 10.40 | 15.40 | 17.30 | 0.00 | - | 1 | 43 | 58.15% |
| MED240920P00045000 | 2024-04-19 1:06PM EDT | 45.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MED240920P00047500 | 2024-02-26 2:48PM EDT | 47.50 | 10.10 | 11.80 | 12.20 | 0.00 | - | 2 | 2 | 0.00% |
| MED240920P00050000 | 2024-04-15 11:04AM EDT | 50.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MED240920P00052500 | 2024-04-01 10:11AM EDT | 52.50 | 15.68 | 24.00 | 28.00 | 0.00 | - | - | 0 | 60.74% |
| MED240920P00055000 | 2024-04-30 2:47PM EDT | 55.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| MED240920P00060000 | 2024-03-07 11:36AM EDT | 60.00 | 22.00 | 24.70 | 29.50 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.