Medifast, Inc. (MED)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:41PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240517C00017500 | 2024-05-03 11:48AM EDT | 17.50 | 8.00 | 6.10 | 7.90 | 0.00 | - | 1 | 1 | 229.49% |
| MED240517C00020000 | 2024-05-06 1:40PM EDT | 20.00 | 5.36 | 3.70 | 5.10 | 0.00 | - | - | 2 | 125.98% |
| MED240517C00022500 | 2024-05-08 1:50PM EDT | 22.50 | 2.85 | 2.20 | 2.75 | 0.00 | - | 1 | 5 | 58.20% |
| MED240517C00025000 | 2024-05-09 1:33PM EDT | 25.00 | 0.90 | 0.50 | 0.65 | 0.00 | - | 9 | 72 | 49.02% |
| MED240517C00027500 | 2024-05-08 11:31AM EDT | 27.50 | 0.25 | 0.05 | 0.10 | 0.00 | - | 5 | 148 | 50.00% |
| MED240517C00030000 | 2024-05-08 3:14PM EDT | 30.00 | 0.07 | 0.00 | 0.15 | -0.03 | -30.00% | 1 | 100 | 79.69% |
| MED240517C00032500 | 2024-05-07 11:56AM EDT | 32.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 207 | 87.50% |
| MED240517C00035000 | 2024-05-10 12:21PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 829 | 106.25% |
| MED240517C00037500 | 2024-05-03 1:25PM EDT | 37.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 426 | 186.33% |
| MED240517C00040000 | 2024-05-08 1:36PM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 368 | 140.63% |
| MED240517C00042500 | 2024-05-09 11:54AM EDT | 42.50 | 0.12 | 0.00 | 2.15 | 0.00 | - | 1 | 507 | 330.27% |
| MED240517C00045000 | 2024-05-07 9:36AM EDT | 45.00 | 0.38 | 0.00 | 2.15 | 0.00 | - | 1 | 170 | 351.37% |
| MED240517C00047500 | 2024-04-30 9:48AM EDT | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 43 | 182.81% |
| MED240517C00050000 | 2024-05-01 10:35AM EDT | 50.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 72 | 212.50% |
| MED240517C00055000 | 2024-04-30 9:45AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 215.63% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240517P00017500 | 2024-04-30 1:00PM EDT | 17.50 | 0.06 | 0.00 | 0.40 | 0.00 | - | 80 | 166 | 171.09% |
| MED240517P00020000 | 2024-04-30 1:00PM EDT | 20.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 133 | 124 | 92.97% |
| MED240517P00022500 | 2024-05-08 9:33AM EDT | 22.50 | 0.20 | 0.05 | 0.15 | 0.00 | - | 2 | 113 | 54.49% |
| MED240517P00025000 | 2024-05-10 2:23PM EDT | 25.00 | 0.75 | 0.70 | 0.85 | +0.30 | +66.67% | 20 | 395 | 52.54% |
| MED240517P00027500 | 2024-05-07 10:30AM EDT | 27.50 | 2.30 | 2.60 | 3.00 | 0.00 | - | 1 | 111 | 60.35% |
| MED240517P00030000 | 2024-05-10 12:30PM EDT | 30.00 | 5.00 | 4.90 | 5.50 | +0.39 | +8.46% | 1 | 93 | 73.44% |
| MED240517P00032500 | 2024-05-08 3:06PM EDT | 32.50 | 7.40 | 7.50 | 8.00 | 0.00 | - | 1,610 | 43 | 110.94% |
| MED240517P00035000 | 2024-05-10 12:56PM EDT | 35.00 | 10.00 | 10.00 | 10.40 | +0.52 | +5.49% | 6 | 2,017 | 118.75% |
| MED240517P00037500 | 2024-05-02 9:39AM EDT | 37.50 | 10.75 | 10.60 | 14.00 | 0.00 | - | 1 | 5 | 306.25% |
| MED240517P00040000 | 2024-04-30 2:47PM EDT | 40.00 | 9.90 | 13.10 | 16.30 | 0.00 | - | 54 | 8 | 314.26% |
| MED240517P00042500 | 2024-04-29 1:17PM EDT | 42.50 | 7.94 | 16.60 | 18.80 | 0.00 | - | 1 | 2 | 171.09% |
| MED240517P00045000 | 2024-04-19 1:06PM EDT | 45.00 | 13.45 | 18.10 | 20.50 | 0.00 | - | 1 | 2 | 262.11% |
| MED240517P00050000 | 2024-04-10 12:05PM EDT | 50.00 | 17.70 | 23.10 | 27.20 | 0.00 | - | - | 0 | 100.00% |
© 2024 Yahoo. All rights reserved.