Medifast, Inc. (MED)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240517C00040000 | 2024-05-13 11:54AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.65 | 0.00 | - | 3 | 368 | 615.63% |
| MED240621C00040000 | 2024-05-09 10:53AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 1,052 | 25.00% |
| MED240920C00040000 | 2024-05-13 10:56AM EDT | 2024-09-20 | 0.70 | 0.30 | 0.50 | 0.00 | - | 1 | 51 | 57.42% |
| MED241115C00040000 | 2024-05-13 9:53AM EDT | 2024-11-15 | 1.10 | 0.80 | 0.95 | 0.00 | - | 5 | 158 | 59.52% |
| MED241220C00040000 | 2024-05-16 1:39PM EDT | 2024-12-20 | 1.32 | 0.90 | 2.45 | 0.00 | - | 1 | 19 | 68.36% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240517P00040000 | 2024-04-30 2:47PM EDT | 2024-05-17 | 9.90 | 13.10 | 17.00 | 0.00 | - | 54 | 8 | 434.38% |
| MED240621P00040000 | 2024-05-03 10:20AM EDT | 2024-06-21 | 13.85 | 13.30 | 16.90 | 0.00 | - | 2 | 4 | 80.86% |
| MED240920P00040000 | 2024-05-08 1:30PM EDT | 2024-09-20 | 14.95 | 14.80 | 17.40 | 0.00 | - | 1 | 164 | 77.00% |
| MED241115P00040000 | 2024-05-08 2:54PM EDT | 2024-11-15 | 15.33 | 15.00 | 15.50 | 0.00 | - | 2 | 98 | 50.73% |
| MED241220P00040000 | 2024-05-13 1:44PM EDT | 2024-12-20 | 14.40 | 15.10 | 16.80 | 0.00 | - | 3 | 3 | 56.03% |
© 2024 Yahoo. All rights reserved.