Canada markets closed

Medifast, Inc. (MED)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
286.39+12.14 (+4.43%)
At close: 4:00PM EDT

286.39 0.00 (0.00%)
After hours: 5:25PM EDT

In The Money
Show:ListStraddle
CallsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MED210917C001150002021-03-03 2:40PM EDT115.00142.37104.00113.500.00-100.00%
MED210917C001200002021-03-10 12:21PM EDT120.00134.9197.50107.000.00-100.00%
MED210917C001300002021-03-15 12:05AM EDT130.00125.520.000.000.00---0.00%
MED210917C001400002021-03-19 10:54AM EDT140.00103.5994.00103.500.00-100.00%
MED210917C001450002021-02-03 1:56PM EDT145.00109.3097.00105.400.00--10.00%
MED210917C001500002021-04-14 1:51PM EDT150.0088.00132.00141.900.00-1054.47%
MED210917C001700002021-01-22 2:26PM EDT170.0063.60103.50108.800.00-220.00%
MED210917C001850002021-04-27 12:53PM EDT185.0054.8098.50108.100.00--168.81%
MED210917C001950002021-03-29 3:34PM EDT195.0036.7042.3045.100.00-110.00%
MED210917C002000002021-04-01 12:32PM EDT200.0042.9038.0044.700.00-110.00%
MED210917C002100002021-05-07 11:40AM EDT210.0088.4878.1082.400.00-13851.56%
MED210917C002200002021-04-22 12:03PM EDT220.0037.7070.5074.400.00-1251.16%
MED210917C002300002021-05-06 12:56PM EDT230.0047.5063.2067.000.00-11951.17%
MED210917C002400002021-05-07 9:53AM EDT240.0045.6055.9059.900.00-1550.82%
MED210917C002500002021-05-10 10:06AM EDT250.0049.7049.3052.800.00-1349.64%
MED210917C002600002021-05-10 1:05PM EDT260.0048.5043.7045.900.00-11548.11%
MED210917C002700002021-05-11 9:58AM EDT270.0040.9536.8041.700.00-3850.18%
MED210917C002800002021-05-10 3:35PM EDT280.0033.1032.6036.000.00-11749.05%
MED210917C002900002021-05-10 1:44PM EDT290.0031.2627.4030.700.00-31547.85%
MED210917C003000002021-05-10 2:44PM EDT300.0028.9023.4026.400.00-19947.45%
MED210917C003100002021-05-07 1:21PM EDT310.0015.5919.7025.700.00-1151.74%
MED210917C003200002021-05-10 1:19PM EDT320.0018.4016.8020.000.00-32147.96%
MED210917C003300002021-05-10 1:16PM EDT330.0016.9114.6018.800.00--450.45%
MED210917C003500002021-03-01 1:55PM EDT350.0017.001.754.100.00--231.15%
MED210917C003600002021-04-05 12:40PM EDT360.003.002.707.000.00-2040.56%
MED210917C003700002021-04-06 11:21AM EDT370.003.601.104.900.00-1038.65%
MED210917C003900002021-03-19 3:31PM EDT390.004.202.002.750.00-3337.44%
MED210917C004000002021-02-23 1:01PM EDT400.0010.501.502.250.00--237.81%
MED210917C004100002021-05-12 1:12PM EDT410.003.302.357.20-0.61-15.60%2554.14%
PutsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MED210917P001150002021-03-30 11:51AM EDT115.002.250.152.300.00--284.91%
MED210917P001200002021-05-06 11:46AM EDT120.001.090.001.500.00-51174.76%
MED210917P001300002021-05-05 9:35AM EDT130.001.000.007.400.00-1194.15%
MED210917P001350002021-04-05 11:53AM EDT135.003.600.009.300.00--1095.67%
MED210917P001400002021-04-22 12:54PM EDT140.001.290.701.85-0.79-37.98%1168.77%
MED210917P001450002021-04-16 11:13AM EDT145.003.200.801.750.00-1065.80%
MED210917P001500002021-04-22 12:54PM EDT150.002.880.005.300.00-111073.29%
MED210917P001550002021-04-23 3:14PM EDT155.004.040.456.200.00-2228374.02%
MED210917P001600002021-02-16 1:04PM EDT160.005.964.908.900.00--286.71%
MED210917P001700002021-04-29 12:04PM EDT170.007.200.752.450.00-1254.66%
MED210917P001750002021-05-05 11:20AM EDT175.005.002.002.600.00-1556.42%
MED210917P001800002021-04-21 2:07PM EDT180.008.402.303.900.00--157.80%
MED210917P001950002021-05-10 1:19PM EDT195.002.333.905.000.00-1154.97%
MED210917P002000002021-05-10 1:16PM EDT200.003.523.905.400.00-4652.89%
MED210917P002100002021-05-10 11:55AM EDT210.005.365.407.900.00-2553.42%
MED210917P002200002021-05-13 10:07AM EDT220.008.506.709.90+3.30+63.46%11651.90%
MED210917P002400002021-04-12 1:20PM EDT240.0035.8015.1018.700.00-2157.29%
MED210917P002500002021-05-10 12:44PM EDT250.0014.1015.8019.100.00-51951.50%
MED210917P002600002021-04-06 3:26PM EDT260.0055.1023.1029.100.00--558.98%
MED210917P002700002021-05-10 1:19PM EDT270.0027.5123.8027.000.00-1750.34%
MED210917P002800002021-05-12 3:03PM EDT280.0032.7928.8031.400.00-11651.78%
MED210917P002900002021-04-19 10:23AM EDT290.0067.5733.3036.500.00--151.12%
MED210917P003000002021-04-19 10:23AM EDT300.0075.5238.9042.500.00--151.14%
MED210917P003700002021-03-16 10:00AM EDT370.00127.11131.60141.500.00-12117.13%
MED210917P003800002021-03-16 10:00AM EDT380.00135.90141.50150.500.00-12119.74%