Mail

Canada Markets open in 2 hrs 50 mins

S&P/TSX
18,125.72
-194.98(-1.06%)
S&P 500
3,768.47
-51.25(-1.34%)
DOW
30,924.14
-345.96(-1.11%)

Medifast, Inc. (MED)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

239.76-14.66 (-5.76%)

At close: 4:00PM EST

In The Money

Show:ListStraddle

CallsforJune 18, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
MED210618C00125000	2020-10-21 8:39AM EST	125.00	36.45	0.00	0.00	0.00	-	2	0	0.00%
MED210618C00130000	2020-11-03 11:53AM EST	130.00	42.40	0.00	0.00	0.00	-	-	0	0.00%
MED210618C00140000	2020-11-05 11:05AM EST	140.00	40.00	0.00	0.00	0.00	-	10	0	0.00%
MED210618C00150000	2020-10-20 9:59AM EST	150.00	24.00	0.00	0.00	0.00	-	-	0	0.00%
MED210618C00165000	2020-10-20 9:33AM EST	165.00	17.60	0.00	0.00	0.00	-	-	0	0.00%
MED210618C00200000	2020-11-09 2:45PM EST	200.00	11.00	0.00	0.00	0.00	-	5	0	0.00%

PutsforJune 18, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
MED210618P00075000	2020-10-23 8:46AM EST	75.00	1.70	0.00	0.00	0.00	-	1	0	50.00%
MED210618P00080000	2020-10-30 12:26PM EST	80.00	2.40	0.00	0.00	0.00	-	2	0	50.00%
MED210618P00110000	2020-10-20 11:41AM EST	110.00	9.10	0.00	0.00	0.00	-	-	0	25.00%
MED210618P00140000	2020-10-21 10:07AM EST	140.00	20.90	0.00	0.00	0.00	-	-	0	25.00%
MED210618P00165000	2020-11-03 9:39AM EST	165.00	28.80	0.00	0.00	0.00	-	-	0	12.50%