Medifast, Inc. (MED)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED230217C00090000 | 2022-12-19 9:31AM EST | 90.00 | 26.67 | 24.70 | 31.70 | 0.00 | - | - | 1 | 201.34% |
| MED230217C00110000 | 2023-02-02 9:34AM EST | 110.00 | 6.90 | 4.40 | 5.00 | 0.00 | - | 1 | 10 | 48.22% |
| MED230217C00115000 | 2023-02-06 2:01PM EST | 115.00 | 2.30 | 2.05 | 2.30 | -3.40 | -59.65% | 6 | 81 | 43.51% |
| MED230217C00120000 | 2023-02-06 3:20PM EST | 120.00 | 0.89 | 0.80 | 1.05 | -1.31 | -59.55% | 6 | 61 | 44.75% |
| MED230217C00125000 | 2023-02-03 3:10PM EST | 125.00 | 0.95 | 0.25 | 0.70 | 0.00 | - | 4 | 127 | 52.39% |
| MED230217C00130000 | 2023-02-02 9:38AM EST | 130.00 | 0.66 | 0.00 | 0.65 | 0.00 | - | 1 | 68 | 53.66% |
| MED230217C00135000 | 2023-02-06 3:16PM EST | 135.00 | 0.29 | 0.00 | 0.30 | -2.08 | -87.76% | 6 | 53 | 55.08% |
| MED230217C00140000 | 2023-02-06 9:46AM EST | 140.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 36 | 59.77% |
| MED230217C00145000 | 2023-01-24 12:03PM EST | 145.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 13 | 64.84% |
| MED230217C00150000 | 2023-01-09 12:31PM EST | 150.00 | 0.10 | 0.05 | 0.10 | -0.60 | -85.71% | 1 | 5 | 71.88% |
| MED230217C00175000 | 2022-12-21 3:38PM EST | 175.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 1 | 103.13% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED230217P00065000 | 2022-12-28 3:36PM EST | 65.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 115 | 135.94% |
| MED230217P00070000 | 2022-12-19 1:01PM EST | 70.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 231.20% |
| MED230217P00080000 | 2022-12-30 3:31PM EST | 80.00 | 1.77 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 91.80% |
| MED230217P00090000 | 2023-02-01 11:28AM EST | 90.00 | 0.34 | 0.00 | 0.25 | 0.00 | - | 5 | 16 | 63.48% |
| MED230217P00095000 | 2023-02-06 9:51AM EST | 95.00 | 0.20 | 0.10 | 0.25 | -0.37 | -64.91% | 1 | 14 | 53.13% |
| MED230217P00100000 | 2023-02-06 12:28PM EST | 100.00 | 0.55 | 0.25 | 0.70 | +0.13 | +30.95% | 3 | 69 | 55.91% |
| MED230217P00105000 | 2023-02-06 3:54PM EST | 105.00 | 1.00 | 1.00 | 1.25 | +0.15 | +17.65% | 7 | 104 | 48.19% |
| MED230217P00110000 | 2023-02-06 2:41PM EST | 110.00 | 2.50 | 2.25 | 2.70 | +0.80 | +47.06% | 3 | 105 | 45.41% |
| MED230217P00115000 | 2023-02-06 10:36AM EST | 115.00 | 4.75 | 4.80 | 5.20 | +0.75 | +18.75% | 2 | 96 | 43.24% |
| MED230217P00120000 | 2023-01-26 3:32PM EST | 120.00 | 7.74 | 6.60 | 10.10 | 0.00 | - | 7 | 47 | 62.13% |
| MED230217P00125000 | 2023-01-23 11:14AM EST | 125.00 | 6.70 | 9.80 | 16.10 | 0.00 | - | 2 | 6 | 93.99% |
| MED230217P00130000 | 2023-01-13 3:54PM EST | 130.00 | 7.67 | 15.00 | 21.20 | 0.00 | - | - | 1 | 111.48% |
© 2023 Yahoo. All rights reserved.
