Medifast, Inc. (MED)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED241220C00015000 | 2024-05-07 12:33PM EDT | 15.00 | 12.00 | 11.70 | 12.70 | +0.18 | +1.52% | 1 | 5 | 88.43% |
| MED241220C00017500 | 2024-05-01 10:31AM EDT | 17.50 | 10.80 | 9.90 | 10.80 | 0.00 | - | - | 1 | 83.64% |
| MED241220C00022500 | 2024-05-03 3:35PM EDT | 22.50 | 7.63 | 6.30 | 7.80 | 0.00 | - | 2 | 2 | 74.51% |
| MED241220C00025000 | 2024-05-29 2:27PM EDT | 25.00 | 5.59 | 4.40 | 6.50 | 0.00 | - | 30 | 51 | 67.90% |
| MED241220C00027500 | 2024-05-30 11:35AM EDT | 27.50 | 4.70 | 4.40 | 6.40 | 0.00 | - | 20 | 201 | 79.98% |
| MED241220C00030000 | 2024-05-30 11:48AM EDT | 30.00 | 4.10 | 3.00 | 4.50 | 0.00 | - | 20 | 277 | 68.70% |
| MED241220C00032500 | 2024-05-02 9:52AM EDT | 32.50 | 3.30 | 2.50 | 3.80 | 0.00 | - | - | 1 | 69.48% |
| MED241220C00035000 | 2024-05-28 2:12PM EDT | 35.00 | 2.05 | 2.00 | 3.10 | 0.00 | - | 2 | 17 | 68.70% |
| MED241220C00037500 | 2024-05-22 10:06AM EDT | 37.50 | 1.35 | 2.00 | 2.55 | 0.00 | - | 2 | 15 | 71.17% |
| MED241220C00040000 | 2024-05-30 3:52PM EDT | 40.00 | 2.00 | 1.80 | 2.50 | 0.00 | - | 1 | 28 | 74.95% |
| MED241220C00042500 | 2024-05-30 10:58AM EDT | 42.50 | 1.40 | 1.35 | 2.10 | 0.00 | - | 3 | 12 | 73.39% |
| MED241220C00045000 | 2024-05-21 11:20AM EDT | 45.00 | 0.55 | 1.05 | 1.60 | 0.00 | - | 2 | 132 | 71.09% |
| MED241220C00047500 | 2024-05-28 10:58AM EDT | 47.50 | 0.50 | 0.50 | 1.35 | 0.00 | - | 5 | 16 | 67.33% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED241220P00015000 | 2024-05-23 3:30PM EDT | 15.00 | 1.30 | 1.05 | 1.35 | 0.00 | - | 411 | 602 | 81.74% |
| MED241220P00017500 | 2024-05-20 10:20AM EDT | 17.50 | 1.40 | 1.70 | 2.05 | 0.00 | - | 2 | 67 | 78.86% |
| MED241220P00020000 | 2024-05-31 11:23AM EDT | 20.00 | 2.70 | 2.50 | 2.90 | -0.20 | -6.90% | 3 | 27 | 75.78% |
| MED241220P00022500 | 2024-05-30 12:50PM EDT | 22.50 | 3.60 | 3.40 | 3.90 | 0.00 | - | 1 | 6 | 72.14% |
| MED241220P00025000 | 2024-05-28 2:43PM EDT | 25.00 | 5.00 | 4.60 | 5.20 | 0.00 | - | 1 | 19 | 70.53% |
| MED241220P00027500 | 2024-04-30 9:37AM EDT | 27.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MED241220P00030000 | 2024-05-06 10:43AM EDT | 30.00 | 6.80 | 7.60 | 8.20 | 0.00 | - | 19 | 22 | 67.29% |
| MED241220P00032500 | 2024-05-01 10:49AM EDT | 32.50 | 8.30 | 8.60 | 10.00 | 0.00 | - | 2 | 22 | 61.33% |
| MED241220P00035000 | 2024-05-14 1:49PM EDT | 35.00 | 10.05 | 11.20 | 11.90 | 0.00 | - | 1 | 10 | 65.09% |
| MED241220P00037500 | 2024-05-30 1:17PM EDT | 37.50 | 13.50 | 13.10 | 13.90 | 0.00 | - | 1 | 4 | 63.28% |
| MED241220P00040000 | 2024-05-21 9:54AM EDT | 40.00 | 16.12 | 14.40 | 16.10 | 0.00 | - | 3 | 6 | 56.06% |
| MED241220P00042500 | 2024-04-30 11:20AM EDT | 42.50 | 15.75 | 16.40 | 19.30 | 0.00 | - | 2 | 2 | 62.55% |
| MED241220P00045000 | 2024-04-30 12:49PM EDT | 45.00 | 17.61 | 19.40 | 21.80 | 0.00 | - | 2 | 2 | 71.39% |
| MED241220P00047500 | 2024-05-15 12:53PM EDT | 47.50 | 21.99 | 21.80 | 23.90 | 0.00 | - | - | 0 | 70.70% |
© 2024 Yahoo. All rights reserved.