Canada markets closed

Medifast, Inc. (MED)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
208.57-7.22 (-3.35%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforFebruary 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MED210219C001800002021-01-08 9:55AM EST180.0027.0029.0032.400.00-1656.84%
MED210219C001850002021-01-08 9:38AM EST185.0031.2525.2027.900.00-4052.81%
MED210219C001900002021-01-12 1:52PM EST190.0022.5018.7023.600.00-13049.30%
MED210219C001950002021-01-12 11:43AM EST195.0020.0217.9020.100.00-4848.71%
MED210219C002000002021-01-15 12:42PM EST200.0016.9315.6018.10-3.82-18.41%201953.08%
MED210219C002100002021-01-15 1:22PM EST210.0012.0010.5013.20-2.65-18.09%24053.83%
MED210219C002200002021-01-15 3:05PM EST220.007.266.708.30-2.94-28.82%3834450.06%
MED210219C002300002021-01-15 3:45PM EST230.004.604.105.40-2.30-33.33%53649.90%
MED210219C002400002021-01-14 3:15PM EST240.003.372.303.80-1.23-26.74%23051.99%
MED210219C002500002021-01-15 11:21AM EST250.001.751.553.10-1.45-45.31%65051.53%
MED210219C002600002021-01-15 1:03PM EST260.001.250.951.90-2.78-68.98%3051.61%
MED210219C002700002021-01-13 11:24AM EST270.002.070.551.000.00-1050.66%
MED210219C002800002021-01-08 3:20PM EST280.000.770.000.000.00-4025.00%
PutsforFebruary 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MED210219P001450002021-01-08 9:52AM EST145.000.330.002.250.00-1176.73%
MED210219P001500002021-01-05 12:31PM EST150.000.800.002.250.00-3570.85%
MED210219P001550002021-01-04 2:09PM EST155.001.340.000.000.00--025.00%
MED210219P001600002021-01-07 1:16PM EST160.000.650.001.650.00-2455.40%
MED210219P001700002021-01-13 11:23AM EST170.001.651.001.500.00-51152.31%
MED210219P001750002021-01-08 2:05PM EST175.002.450.751.950.00-121350.44%
MED210219P001800002021-01-15 11:22AM EST180.002.601.653.00-0.03-1.14%31751.73%
MED210219P001850002021-01-12 3:29PM EST185.003.652.704.200.00-11052.11%
MED210219P001900002021-01-11 9:35AM EST190.005.404.205.100.00-2049.65%
MED210219P001950002021-01-15 3:05PM EST195.006.065.607.40+1.26+26.25%3052.55%
MED210219P002000002021-01-15 11:39AM EST200.009.806.609.00+2.60+36.11%8050.91%
MED210219P002100002021-01-15 11:39AM EST210.0015.0511.9014.50+5.01+49.90%6053.34%
MED210219P002200002021-01-06 10:58AM EST220.0017.7017.9020.20+0.20+1.14%2051.96%
MED210219P002500002021-01-07 9:42AM EST250.0032.0040.5044.500.00--056.32%