LifeMD, Inc. (LFMD)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LFMD240517C00002500 | 2024-04-26 3:01PM EDT | 2.50 | 9.24 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LFMD240517C00005000 | 2024-05-01 12:20PM EDT | 5.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LFMD240517C00006000 | 2024-04-10 1:19PM EDT | 6.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LFMD240517C00007500 | 2024-04-30 12:16PM EDT | 7.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LFMD240517C00009000 | 2024-04-05 9:47AM EDT | 9.00 | 1.40 | 3.40 | 4.80 | 0.00 | - | 1 | 1 | 239.84% |
| LFMD240517C00010000 | 2024-05-03 12:55PM EDT | 10.00 | 2.62 | 0.00 | 0.00 | +0.31 | +13.42% | 57 | 0 | 0.00% |
| LFMD240517C00011000 | 2024-05-03 3:43PM EDT | 11.00 | 1.83 | 0.00 | 0.00 | +0.30 | +19.61% | 7 | 0 | 0.00% |
| LFMD240517C00012500 | 2024-05-03 1:17PM EDT | 12.50 | 0.90 | 0.00 | 0.00 | +0.10 | +12.50% | 163 | 0 | 0.00% |
| LFMD240517C00014000 | 2024-05-03 3:53PM EDT | 14.00 | 0.32 | 0.00 | 0.00 | +0.02 | +6.67% | 11 | 0 | 12.50% |
| LFMD240517C00015000 | 2024-05-03 3:13PM EDT | 15.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| LFMD240517C00016000 | 2024-04-26 3:48PM EDT | 16.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| LFMD240517C00017500 | 2024-05-02 1:16PM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LFMD240517P00002500 | 2023-10-12 3:12PM EDT | 2.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 11 | 101 | 626.56% |
| LFMD240517P00005000 | 2024-04-09 11:19AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| LFMD240517P00007500 | 2024-05-03 9:30AM EDT | 7.50 | 0.04 | 0.00 | 0.00 | -0.11 | -73.33% | 1 | 0 | 50.00% |
| LFMD240517P00009000 | 2024-05-01 12:28PM EDT | 9.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| LFMD240517P00010000 | 2024-05-02 2:33PM EDT | 10.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LFMD240517P00011000 | 2024-05-03 12:03PM EDT | 11.00 | 0.25 | 0.00 | 0.00 | -0.15 | -37.50% | 4 | 0 | 25.00% |
| LFMD240517P00012500 | 2024-05-03 3:51PM EDT | 12.50 | 0.70 | 0.00 | 0.00 | -0.34 | -32.69% | 22 | 0 | 0.39% |
| LFMD240517P00015000 | 2024-01-04 1:06PM EDT | 15.00 | 9.34 | 8.40 | 10.20 | 0.00 | - | - | 0 | 894.73% |
| LFMD240517P00016000 | 2024-04-24 9:38AM EDT | 16.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.