Australia markets open in 7 hours 13 minutes

Medifast, Inc. (MED)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
40.29-0.44 (-1.09%)
As of 10:45AM EST. Market open.
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MED240315C000300002024-02-20 11:09AM EST30.0019.0010.1011.900.00--1121.88%
MED240315C000350002024-02-23 3:40PM EST35.006.105.906.400.00-18779.88%
MED240315C000375002024-02-23 10:29AM EST37.504.403.904.400.00-2771.14%
MED240315C000400002024-02-23 1:12PM EST40.002.802.302.550.00-94262.40%
MED240315C000425002024-02-23 3:35PM EST42.501.251.151.400.00-12212858.64%
MED240315C000450002024-02-23 3:14PM EST45.000.650.500.70-0.17-20.73%482656.74%
MED240315C000475002024-02-23 12:46PM EST47.500.410.200.350.00-12556.84%
MED240315C000500002024-02-23 3:14PM EST50.000.200.100.200.00-4377459.96%
MED240315C000550002024-02-23 2:57PM EST55.000.100.000.150.00-354670.31%
MED240315C000600002024-02-23 11:10AM EST60.000.050.000.150.00-12,71585.94%
MED240315C000650002024-02-26 10:28AM EST65.000.050.000.10-0.15-42.86%249394.14%
MED240315C000700002024-02-22 3:56PM EST70.000.050.000.100.00-1218106.25%
MED240315C000750002024-02-22 9:45AM EST75.000.050.000.100.00-181117.19%
MED240315C000800002024-02-21 2:29PM EST80.000.040.000.100.00-250127.34%
MED240315C000850002024-02-15 12:31PM EST85.000.050.000.050.00-292126.56%
MED240315C000900002024-02-20 12:18PM EST90.000.100.000.050.00-2028134.38%
MED240315C000950002024-01-17 10:23AM EST95.000.120.000.750.00-113205.47%
MED240315C001000002023-12-29 2:28PM EST100.000.200.000.300.00-1247185.55%
MED240315C001050002024-01-22 2:19PM EST105.000.010.000.050.00-1014156.25%
MED240315C001100002023-12-19 10:29AM EST110.000.100.000.250.00-112196.09%
MED240315C001150002024-01-16 10:40AM EST115.000.060.000.500.00-17224.02%
MED240315C001200002024-01-31 1:17PM EST120.000.040.000.100.00-110187.50%
MED240315C001250002023-12-28 11:48AM EST125.000.040.000.750.00-23253.13%
MED240315C001300002024-01-11 9:30AM EST130.000.050.000.300.00-14227.34%
MED240315C001350002023-12-26 9:30AM EST135.000.200.000.750.00-13266.02%
MED240315C001400002024-01-11 10:17AM EST140.000.050.000.300.00-23238.67%
MED240315C001450002023-08-16 9:51AM EST145.001.320.200.600.00-10280.86%
MED240315C001500002023-10-04 10:12AM EST150.000.150.000.750.00-687283.40%
MED240315C001550002023-12-15 1:01PM EST155.000.150.000.100.00-11223.44%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MED240315P000250002024-02-21 12:07PM EST25.000.070.000.150.00--1107.42%
MED240315P000300002024-02-22 3:24PM EST30.000.100.000.200.00-926474.61%
MED240315P000325002024-02-26 10:00AM EST32.500.110.100.15-0.01-8.33%201960.16%
MED240315P000350002024-02-26 9:42AM EST35.000.320.250.35-0.01-3.03%19254.49%
MED240315P000375002024-02-23 2:36PM EST37.500.650.600.750.00-1922551.27%
MED240315P000400002024-02-23 3:34PM EST40.001.651.351.600.00-5741947.66%
MED240315P000425002024-02-26 10:13AM EST42.502.652.602.85-0.15-5.36%41239.55%
MED240315P000450002024-02-26 10:15AM EST45.004.604.405.00+0.20+4.55%21,56443.75%
MED240315P000475002024-02-23 2:25PM EST47.506.166.408.700.00-111160.16%
MED240315P000500002024-02-26 9:58AM EST50.008.578.909.70+0.01+0.12%24640.00%
MED240315P000550002024-02-22 12:43PM EST55.0014.2012.6015.500.00-426118.65%
MED240315P000575002024-02-23 1:11PM EST57.5016.2715.1018.000.00-1010129.59%
MED240315P000600002024-02-26 9:38AM EST60.0019.1017.9020.80-2.40-11.16%14153.56%
MED240315P000650002024-02-22 1:49PM EST65.0024.3022.6025.800.00-10172.85%
MED240315P000700002024-02-21 2:45PM EST70.0028.5027.0031.200.00-910207.81%
MED240315P000750002024-02-21 2:42PM EST75.0036.6232.0036.200.00-4000223.83%
MED240315P000800002024-02-21 2:42PM EST80.0042.6037.0041.200.00-4300238.38%
MED240315P000850002023-12-15 2:50PM EST85.0017.7021.2026.000.00-2290.00%
MED240315P000900002023-12-22 12:50PM EST90.0022.6034.2039.000.00-100.00%
MED240315P000950002023-10-10 9:39AM EST95.0023.2031.2033.200.00-240.00%
MED240315P001000002023-10-30 8:44AM EST100.0031.070.000.000.00-100.00%
MED240315P001050002023-12-06 10:23AM EST105.0035.1038.1042.300.00-100.00%
MED240315P001100002023-12-04 11:46AM EST110.0041.600.000.000.00-200.00%
MED240315P001150002023-12-04 11:46AM EST115.0046.600.000.000.00-100.00%
MED240315P001200002023-12-07 1:41PM EST120.0047.0053.1057.900.00-100.00%
MED240315P001250002023-12-08 10:00AM EST125.0051.3058.0062.800.00-100.00%
MED240315P001300002023-12-06 9:47AM EST130.0061.8063.1067.400.00-100.00%
MED240315P001350002023-12-06 9:47AM EST135.0066.8068.1072.400.00-100.00%
MED240315P001400002023-12-07 1:41PM EST140.0066.7073.1077.900.00-300.00%
MED240315P001450002023-12-07 2:31PM EST145.0071.5078.1083.000.00-400.00%
MED240315P001500002023-12-07 2:31PM EST150.0076.5083.1087.800.00-100.00%
MED240315P001550002023-12-01 3:42PM EST155.0087.8085.6090.400.00-100.00%