Canada markets open in 4 hours 41 minutes

Medifast, Inc. (MED)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
278.32+11.29 (+4.23%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MED210618C000750002020-12-11 11:31AM EDT75.00113.16128.50136.900.00-220.00%
MED210618C001100002021-03-26 3:43PM EDT110.00112.50118.00127.500.00-200.00%
MED210618C001150002021-03-26 3:44PM EDT115.00107.50114.60123.000.00-200.00%
MED210618C001200002021-03-26 1:11PM EDT120.00104.80109.30118.000.00-800.00%
MED210618C001250002021-03-26 1:11PM EDT125.0099.70104.20112.900.00-300.00%
MED210618C001300002021-03-26 1:11PM EDT130.0094.7899.80107.600.00-500.00%
MED210618C001400002020-11-13 1:43PM EDT140.0040.0048.7052.600.00-2120.00%
MED210618C001500002021-05-04 2:43PM EDT150.0073.040.000.000.00-200.00%
MED210618C001600002021-01-20 11:21AM EDT160.0073.00107.40114.500.00-100.00%
MED210618C001650002021-01-07 11:09AM EDT165.0067.6088.2095.500.00-270.00%
MED210618C001750002021-02-23 10:45AM EDT175.0073.5045.1052.300.00--10.00%
MED210618C001800002021-04-27 12:53PM EDT180.0054.300.000.000.00-100.00%
MED210618C001850002021-04-01 1:52PM EDT185.0045.6243.6046.500.00-270.00%
MED210618C001900002021-05-07 10:19AM EDT190.0081.510.000.000.00-100.00%
MED210618C001950002021-04-21 2:43PM EDT195.0047.700.000.000.00-1000.00%
MED210618C002000002021-05-06 1:34PM EDT200.0065.000.000.000.00-1000.00%
MED210618C002100002021-04-12 3:42PM EDT210.0030.800.000.000.00-200.00%
MED210618C002200002021-05-06 3:57PM EDT220.0047.900.000.000.00-1000.00%
MED210618C002300002021-04-30 1:09PM EDT230.0016.200.000.000.00-600.00%
MED210618C002400002021-05-06 10:40AM EDT240.0027.000.000.000.00-500.00%
MED210618C002500002021-05-04 12:42PM EDT250.008.580.000.000.00-300.00%
MED210618C002600002021-05-06 3:09PM EDT260.0016.900.000.000.00-1000.00%
MED210618C002700002021-05-07 11:00AM EDT270.0017.880.000.000.00-100.00%
MED210618C002800002021-05-07 1:36PM EDT280.0010.400.000.000.00-5100.39%
MED210618C002900002021-05-07 2:25PM EDT290.007.310.000.000.00-2803.13%
MED210618C003000002021-05-06 12:08PM EDT300.003.550.000.000.00-106.25%
MED210618C003100002021-05-05 12:41PM EDT310.002.250.000.000.00-206.25%
MED210618C003200002021-05-07 2:16PM EDT320.001.690.000.000.00-306.25%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MED210618P000750002020-10-23 9:46AM EDT75.001.700.001.750.00-11202.15%
MED210618P000800002020-10-30 1:26PM EDT80.002.400.001.500.00-22187.89%
MED210618P001100002021-04-23 9:30AM EDT110.000.400.000.000.00-1050.00%
MED210618P001200002021-03-24 3:14PM EDT120.000.700.001.400.00--1128.86%
MED210618P001300002020-11-25 11:26AM EDT130.005.602.704.600.00--1163.77%
MED210618P001350002020-12-18 7:14PM EDT135.006.801.204.000.00--7144.68%
MED210618P001400002021-04-21 10:37AM EDT140.000.870.000.000.00-1050.00%
MED210618P001450002021-03-22 9:30AM EDT145.001.250.000.000.00-6650.00%
MED210618P001500002021-04-28 10:59AM EDT150.000.550.000.000.00-10050.00%
MED210618P001550002020-12-18 7:14PM EDT155.0012.903.308.200.00--17148.72%
MED210618P001600002021-04-13 10:05AM EDT160.001.350.000.000.00-1025.00%
MED210618P001650002020-11-03 10:39AM EDT165.0028.8011.4013.900.00--1178.05%
MED210618P001700002021-05-05 12:32PM EDT170.001.590.000.000.00-2025.00%
MED210618P001750002021-05-04 12:43PM EDT175.002.500.000.000.00-6025.00%
MED210618P001800002021-05-03 1:07PM EDT180.002.100.000.000.00-2025.00%
MED210618P001850002021-04-05 12:39PM EDT185.008.000.008.900.00-511103.91%
MED210618P001900002021-04-30 10:08AM EDT190.005.100.000.000.00-1025.00%
MED210618P001950002021-05-07 9:41AM EDT195.000.650.000.000.00-1025.00%
MED210618P002000002021-05-05 11:44AM EDT200.001.850.000.000.00-5025.00%
MED210618P002100002021-05-06 10:34AM EDT210.001.500.000.000.00-1012.50%
MED210618P002200002021-05-07 9:38AM EDT220.002.000.000.000.00-1012.50%
MED210618P002300002021-05-06 4:00PM EDT230.003.000.000.000.00-2012.50%
MED210618P002400002021-05-07 1:21PM EDT240.002.550.000.000.00-10012.50%
MED210618P002500002021-05-07 3:49PM EDT250.005.000.000.000.00-1306.25%
MED210618P002600002021-05-07 10:11AM EDT260.008.890.000.000.00-506.25%
MED210618P002700002021-02-26 10:58AM EDT270.0036.7052.0058.300.00-116165.62%
MED210618P002800002021-05-05 11:44AM EDT280.0027.280.000.000.00-400.00%
MED210618P002900002021-04-20 11:34AM EDT290.0062.400.000.000.00--00.00%
MED210618P003400002021-03-15 12:05AM EDT340.0094.200.000.000.00---0.00%
MED210618P003600002021-03-15 12:05AM EDT360.00112.200.000.000.00---0.00%