Medifast, Inc. (MED)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240621C00040000 | 2024-05-09 10:53AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 1,052 | 80.08% |
| MED240719C00040000 | 2024-05-17 10:28AM EDT | 2024-07-19 | 0.15 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 92.19% |
| MED240920C00040000 | 2024-05-20 11:57AM EDT | 2024-09-20 | 0.34 | 0.30 | 0.45 | 0.00 | - | 1 | 52 | 59.91% |
| MED241115C00040000 | 2024-05-21 3:07PM EDT | 2024-11-15 | 0.80 | 0.70 | 0.95 | 0.00 | - | 9 | 157 | 61.50% |
| MED241220C00040000 | 2024-05-21 2:12PM EDT | 2024-12-20 | 0.90 | 0.85 | 1.05 | -0.10 | -10.00% | 10 | 19 | 58.77% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240621P00040000 | 2024-05-03 10:20AM EDT | 2024-06-21 | 13.85 | 13.20 | 17.80 | 0.00 | - | 2 | 4 | 206.25% |
| MED240920P00040000 | 2024-05-08 1:30PM EDT | 2024-09-20 | 14.95 | 13.00 | 17.70 | 0.00 | - | 1 | 164 | 103.17% |
| MED241115P00040000 | 2024-05-21 9:54AM EDT | 2024-11-15 | 16.20 | 15.50 | 16.20 | +0.87 | +5.68% | 3 | 98 | 55.86% |
| MED241220P00040000 | 2024-05-13 1:44PM EDT | 2024-12-20 | 16.12 | 15.50 | 17.90 | +1.72 | +11.94% | 3 | 3 | 61.50% |
© 2024 Yahoo. All rights reserved.