Australia markets close in 6 hours 7 minutes

Medifast, Inc. (MED)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
112.08-3.76 (-3.25%)
At close: 04:00PM EST
109.00 -2.97 (-2.65%)
After hours: 04:03PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MED230217C000900002022-12-19 9:31AM EST90.0026.6724.7031.700.00--1201.34%
MED230217C001100002023-02-02 9:34AM EST110.006.904.405.000.00-11048.22%
MED230217C001150002023-02-06 2:01PM EST115.002.302.052.30-3.40-59.65%68143.51%
MED230217C001200002023-02-06 3:20PM EST120.000.890.801.05-1.31-59.55%66144.75%
MED230217C001250002023-02-03 3:10PM EST125.000.950.250.700.00-412752.39%
MED230217C001300002023-02-02 9:38AM EST130.000.660.000.650.00-16853.66%
MED230217C001350002023-02-06 3:16PM EST135.000.290.000.30-2.08-87.76%65355.08%
MED230217C001400002023-02-06 9:46AM EST140.000.100.000.200.00-13659.77%
MED230217C001450002023-01-24 12:03PM EST145.000.200.000.150.00-11364.84%
MED230217C001500002023-01-09 12:31PM EST150.000.100.050.10-0.60-85.71%1571.88%
MED230217C001750002022-12-21 3:38PM EST175.000.150.000.150.00--1103.13%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MED230217P000650002022-12-28 3:36PM EST65.000.200.000.200.00-1115135.94%
MED230217P000700002022-12-19 1:01PM EST70.000.250.004.800.00--1231.20%
MED230217P000800002022-12-30 3:31PM EST80.001.770.000.250.00-1191.80%
MED230217P000900002023-02-01 11:28AM EST90.000.340.000.250.00-51663.48%
MED230217P000950002023-02-06 9:51AM EST95.000.200.100.25-0.37-64.91%11453.13%
MED230217P001000002023-02-06 12:28PM EST100.000.550.250.70+0.13+30.95%36955.91%
MED230217P001050002023-02-06 3:54PM EST105.001.001.001.25+0.15+17.65%710448.19%
MED230217P001100002023-02-06 2:41PM EST110.002.502.252.70+0.80+47.06%310545.41%
MED230217P001150002023-02-06 10:36AM EST115.004.754.805.20+0.75+18.75%29643.24%
MED230217P001200002023-01-26 3:32PM EST120.007.746.6010.100.00-74762.13%
MED230217P001250002023-01-23 11:14AM EST125.006.709.8016.100.00-2693.99%
MED230217P001300002023-01-13 3:54PM EST130.007.6715.0021.200.00--1111.48%