Medifast, Inc. (MED)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED241115C00020000 | 2024-04-10 3:01PM EDT | 20.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MED241115C00025000 | 2024-05-02 11:56AM EDT | 25.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MED241115C00027500 | 2024-04-30 12:14PM EDT | 27.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| MED241115C00030000 | 2024-04-30 2:14PM EDT | 30.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 3.13% |
| MED241115C00032500 | 2024-05-02 9:41AM EDT | 32.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MED241115C00035000 | 2024-05-02 12:17PM EDT | 35.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MED241115C00037500 | 2024-04-12 11:44AM EDT | 37.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MED241115C00040000 | 2024-05-03 3:49PM EDT | 40.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MED241115C00042500 | 2024-04-30 10:45AM EDT | 42.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| MED241115C00045000 | 2024-05-01 10:53AM EDT | 45.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MED241115C00047500 | 2024-04-30 9:46AM EDT | 47.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MED241115C00050000 | 2024-05-01 10:36AM EDT | 50.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MED241115C00052500 | 2024-03-15 10:12AM EDT | 52.50 | 2.25 | 1.30 | 1.55 | 0.00 | - | - | 25 | 82.45% |
| MED241115C00055000 | 2024-05-03 1:22PM EDT | 55.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MED241115C00057500 | 2024-04-05 10:29AM EDT | 57.50 | 1.07 | 0.10 | 1.15 | 0.00 | - | 2 | 4 | 71.58% |
| MED241115C00060000 | 2024-04-19 3:00PM EDT | 60.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MED241115C00065000 | 2024-04-25 10:41AM EDT | 65.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MED241115C00070000 | 2024-05-01 2:25PM EDT | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MED241115C00075000 | 2024-04-30 12:16PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MED241115C00080000 | 2024-05-03 10:49AM EDT | 80.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MED241115C00085000 | 2024-03-27 10:48AM EDT | 85.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 8 | 93 | 86.43% |
| MED241115C00090000 | 2024-04-05 1:17PM EDT | 90.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 10 | 20 | 79.20% |
| MED241115C00095000 | 2024-03-14 3:14PM EDT | 95.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 92.48% |
| MED241115C00100000 | 2024-04-04 2:37PM EDT | 100.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 4 | 16 | 116.85% |
| MED241115C00105000 | 2024-03-19 10:31AM EDT | 105.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 91.60% |
| MED241115C00110000 | 2024-05-03 2:34PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MED241115C00115000 | 2024-05-02 12:00PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED241115P00017500 | 2024-04-30 10:27AM EDT | 17.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MED241115P00020000 | 2024-03-27 3:56PM EDT | 20.00 | 0.95 | 1.10 | 1.75 | 0.00 | - | 3 | 56 | 58.11% |
| MED241115P00022500 | 2024-03-27 12:29PM EDT | 22.50 | 1.28 | 1.60 | 2.35 | 0.00 | - | 1 | 34 | 52.15% |
| MED241115P00025000 | 2024-05-03 11:33AM EDT | 25.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MED241115P00027500 | 2024-04-30 12:13PM EDT | 27.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MED241115P00030000 | 2024-04-16 3:02PM EDT | 30.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MED241115P00032500 | 2024-05-03 11:54AM EDT | 32.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MED241115P00035000 | 2024-05-01 2:10PM EDT | 35.00 | 10.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MED241115P00037500 | 2024-05-03 11:53AM EDT | 37.50 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MED241115P00040000 | 2024-05-03 12:46PM EDT | 40.00 | 14.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MED241115P00042500 | 2024-04-05 1:53PM EDT | 42.50 | 12.40 | 15.70 | 17.60 | 0.00 | - | 3 | 4 | 55.64% |
| MED241115P00045000 | 2024-05-03 3:56PM EDT | 45.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MED241115P00047500 | 2024-03-07 1:10PM EDT | 47.50 | 12.48 | 15.70 | 17.80 | 0.00 | - | 1 | 1 | 0.00% |
| MED241115P00050000 | 2024-05-02 10:30AM EDT | 50.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MED241115P00052500 | 2024-03-07 1:15PM EDT | 52.50 | 16.14 | 20.00 | 20.80 | 0.00 | - | 1 | 1 | 0.00% |
| MED241115P00055000 | 2024-04-04 11:09AM EDT | 55.00 | 21.30 | 26.00 | 30.80 | 0.00 | - | 1 | 0 | 103.49% |
| MED241115P00057500 | 2024-04-19 10:29AM EDT | 57.50 | 25.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MED241115P00060000 | 2024-03-21 3:23PM EDT | 60.00 | 25.18 | 26.10 | 29.90 | 0.00 | - | 2 | 31 | 0.00% |
| MED241115P00065000 | 2024-03-20 3:58PM EDT | 65.00 | 29.73 | 30.30 | 35.00 | 0.00 | - | 10 | 0 | 0.00% |
| MED241115P00070000 | 2024-03-06 4:39PM EDT | 70.00 | 32.70 | 34.70 | 39.50 | 0.00 | - | 1 | 0 | 0.00% |
| MED241115P00075000 | 2024-02-22 11:29AM EDT | 75.00 | 35.23 | 38.00 | 42.80 | 0.00 | - | 3 | 0 | 0.00% |
| MED241115P00080000 | 2024-01-18 12:29PM EDT | 80.00 | 28.90 | 29.70 | 31.90 | 0.00 | - | 1 | 6 | 0.00% |
| MED241115P00085000 | 2024-02-21 3:39PM EDT | 85.00 | 47.60 | 48.10 | 52.90 | 0.00 | - | 43 | 0 | 0.00% |
| MED241115P00090000 | 2024-02-21 3:45PM EDT | 90.00 | 48.20 | 53.00 | 57.90 | 0.00 | - | 106 | 0 | 0.00% |
| MED241115P00095000 | 2023-11-15 12:35PM EDT | 95.00 | 31.60 | 27.20 | 29.50 | 0.00 | - | 2 | 3 | 0.00% |
| MED241115P00100000 | 2023-10-13 10:45AM EDT | 100.00 | 32.25 | 36.50 | 40.40 | 0.00 | - | 1 | 3 | 0.00% |
| MED241115P00105000 | 2023-11-03 12:59PM EDT | 105.00 | 38.41 | 39.80 | 40.90 | 0.00 | - | 1 | 13 | 0.00% |
| MED241115P00110000 | 2023-12-19 11:02AM EDT | 110.00 | 43.23 | 55.60 | 60.50 | 0.00 | - | 7 | 0 | 0.00% |
| MED241115P00115000 | 2023-11-02 12:04PM EDT | 115.00 | 49.00 | 47.20 | 51.40 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.