Medifast, Inc. (MED)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
15 November 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 15.00 | 0.65 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17.50 | 1.15 | 0.00 | - | 2 | 7 |
| 13.85 | 0.00 | - | 17 | 17 | 20.00 | 0.95 | 0.00 | - | 3 | 56 |
| - | - | - | - | - | 22.50 | 2.85 | +1.57 | +122.66% | 5 | 34 |
| 4.70 | 0.00 | - | 2 | 5 | 25.00 | 3.70 | 0.00 | - | 14 | 263 |
| 3.70 | -0.20 | -5.13% | 20 | 204 | 27.50 | 5.20 | -0.10 | -1.89% | 2 | 16 |
| 3.10 | 0.00 | - | 14 | 297 | 30.00 | 6.60 | 0.00 | - | 2 | 55 |
| 2.25 | -0.35 | -13.46% | 2 | 10 | 32.50 | 8.50 | 0.00 | - | 2 | 58 |
| 1.70 | -0.41 | -19.43% | 22 | 179 | 35.00 | 10.72 | 0.00 | - | 2 | 92 |
| 4.30 | 0.00 | - | 2 | 72 | 37.50 | 12.80 | 0.00 | - | 2 | 19 |
| 1.10 | 0.00 | - | 5 | 158 | 40.00 | 15.33 | 0.00 | - | 2 | 98 |
| 1.30 | 0.00 | - | 61 | 119 | 42.50 | 12.40 | 0.00 | - | 3 | 4 |
| 0.80 | 0.00 | - | 10 | 135 | 45.00 | 19.25 | 0.00 | - | 4 | 202 |
| 0.50 | 0.00 | - | 30 | 38 | 47.50 | 12.48 | 0.00 | - | 1 | 1 |
| 0.30 | 0.00 | - | 14 | 99 | 50.00 | 22.60 | 0.00 | - | 1 | 0 |
| 2.25 | 0.00 | - | - | 25 | 52.50 | 16.14 | 0.00 | - | 1 | 1 |
| 0.30 | 0.00 | - | 1 | 110 | 55.00 | 21.30 | 0.00 | - | 1 | 0 |
| 1.07 | 0.00 | - | 2 | 4 | 57.50 | 25.59 | 0.00 | - | 2 | 0 |
| 1.00 | 0.00 | - | 2 | 70 | 60.00 | 25.18 | 0.00 | - | 2 | 31 |
| 0.82 | 0.00 | - | 4 | 39 | 65.00 | 29.73 | 0.00 | - | 10 | 0 |
| 0.20 | 0.00 | - | 3 | 10 | 70.00 | 32.70 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | 10 | 32 | 75.00 | 35.23 | 0.00 | - | 3 | 0 |
| 0.16 | 0.00 | - | 1 | 27 | 80.00 | 28.90 | 0.00 | - | 1 | 6 |
| 0.40 | 0.00 | - | 8 | 93 | 85.00 | 47.60 | 0.00 | - | 43 | 0 |
| 0.20 | 0.00 | - | 10 | 20 | 90.00 | 48.20 | 0.00 | - | 106 | 0 |
| 0.25 | 0.00 | - | 1 | 4 | 95.00 | 31.60 | 0.00 | - | 2 | 3 |
| 0.05 | 0.00 | - | 1 | 16 | 100.00 | 32.25 | 0.00 | - | 1 | 3 |
| 0.06 | 0.00 | - | 1 | 3 | 105.00 | 38.41 | 0.00 | - | 1 | 13 |
| 0.05 | 0.00 | - | 2 | 46 | 110.00 | 43.23 | 0.00 | - | 7 | 0 |
| 0.06 | 0.00 | - | 2 | 32 | 115.00 | 49.00 | 0.00 | - | - | 1 |
© 2024 Yahoo. All rights reserved.