Canada markets closed

Medifast, Inc. (MED)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
238.18+5.55 (+2.39%)
At close: 4:00PM EDT

238.18 0.00 (0.00%)
After hours: 4:48PM EDT

In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MED210521C001800002021-04-05 10:15AM EDT180.0048.8454.7062.300.00--150.93%
MED210521C001850002021-04-05 10:15AM EDT185.0044.9050.2058.500.00--160.45%
MED210521C001950002021-04-01 10:45AM EDT195.0030.4044.2047.300.00-1362.57%
MED210521C002000002021-03-31 9:30AM EDT200.0028.0038.6043.500.00-5558.91%
MED210521C002100002021-04-21 9:52AM EDT210.0031.3031.2035.40+4.09+15.03%5259.62%
MED210521C002200002021-04-19 11:18AM EDT220.0020.9025.4028.700.00-2662.63%
MED210521C002300002021-04-20 3:39PM EDT230.0016.9019.0023.500.00-1963.00%
MED210521C002400002021-04-20 3:02PM EDT240.0012.8414.6017.300.00-95461.68%
MED210521C002500002021-04-21 11:19AM EDT250.0011.009.7012.80+1.85+20.22%112959.15%
MED210521C002600002021-04-21 2:26PM EDT260.008.006.509.30+1.81+29.24%82458.28%
MED210521C002700002021-04-21 3:07PM EDT270.005.604.807.20+1.00+21.74%63560.36%
MED210521C002800002021-04-14 9:43AM EDT280.002.802.706.100.00-142761.40%
MED210521C002900002021-04-14 12:58PM EDT290.002.231.503.100.00-101256.43%
MED210521C003000002021-04-06 3:59PM EDT300.001.451.102.200.00--757.83%
MED210521C003100002021-04-15 11:26AM EDT310.001.350.851.550.00-1259.27%
MED210521C003200002021-04-12 1:09PM EDT320.000.800.151.100.00--1356.89%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MED210521P001550002021-04-08 2:43PM EDT155.001.100.301.900.00-1192.11%
MED210521P001600002021-04-12 9:47AM EDT160.001.000.252.100.00-2487.60%
MED210521P001650002021-04-13 10:10AM EDT165.000.900.452.250.00-11084.47%
MED210521P001700002021-04-16 3:35PM EDT170.001.100.602.150.00-13179.15%
MED210521P001750002021-04-13 10:05AM EDT175.001.450.951.650.00-1672.66%
MED210521P001800002021-04-21 3:10PM EDT180.001.450.501.80-0.56-27.86%12165.41%
MED210521P001850002021-04-19 1:24PM EDT185.002.030.605.400.00-11577.82%
MED210521P001900002021-04-20 12:24PM EDT190.002.651.053.600.00-12066.41%
MED210521P001950002021-04-19 1:24PM EDT195.003.901.903.100.00-11562.06%
MED210521P002000002021-04-21 3:12PM EDT200.003.303.103.90-1.69-33.87%1014063.10%
MED210521P002100002021-04-21 11:50AM EDT210.007.104.907.500.00-12665.06%
MED210521P002200002021-04-19 2:37PM EDT220.0011.107.0010.500.00-528662.13%
MED210521P002400002021-04-13 10:19AM EDT240.0018.5015.0021.600.00-1163.63%
MED210521P002500002021-04-16 3:33PM EDT250.0024.5422.3026.900.00-101264.87%
MED210521P002800002021-03-19 11:13AM EDT280.0048.5044.4050.200.00-1166.83%