Canada Markets open in 2 hrs 50 mins

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 NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MED210618C001250002020-10-21 8:39AM EST125.0036.450.000.000.00-200.00%
MED210618C001300002020-11-03 11:53AM EST130.0042.400.000.000.00--00.00%
MED210618C001400002020-11-05 11:05AM EST140.0040.000.000.000.00-1000.00%
MED210618C001500002020-10-20 9:59AM EST150.0024.000.000.000.00--00.00%
MED210618C001650002020-10-20 9:33AM EST165.0017.600.000.000.00--00.00%
MED210618C002000002020-11-09 2:45PM EST200.0011.000.000.000.00-500.00%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MED210618P000750002020-10-23 8:46AM EST75.001.700.000.000.00-1050.00%
MED210618P000800002020-10-30 12:26PM EST80.002.400.000.000.00-2050.00%
MED210618P001100002020-10-20 11:41AM EST110.009.100.000.000.00--025.00%
MED210618P001400002020-10-21 10:07AM EST140.0020.900.000.000.00--025.00%
MED210618P001650002020-11-03 9:39AM EST165.0028.800.000.000.00--012.50%