Medifast, Inc. (MED)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240517C00025000 | 2024-04-17 10:03AM EDT | 25.00 | 9.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MED240517C00027500 | 2024-04-22 9:32AM EDT | 27.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MED240517C00030000 | 2024-04-29 12:43PM EDT | 30.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MED240517C00032500 | 2024-04-29 3:30PM EDT | 32.50 | 4.76 | 0.00 | 0.00 | 0.00 | - | 50 | 185 | 0.00% |
| MED240517C00035000 | 2024-04-29 3:53PM EDT | 35.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 239 | 840 | 0.00% |
| MED240517C00037500 | 2024-04-29 3:57PM EDT | 37.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 965 | 1,185 | 6.25% |
| MED240517C00040000 | 2024-04-29 3:58PM EDT | 40.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 12.50% |
| MED240517C00042500 | 2024-04-29 3:56PM EDT | 42.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 269 | 511 | 25.00% |
| MED240517C00045000 | 2024-04-29 3:52PM EDT | 45.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 64 | 181 | 25.00% |
| MED240517C00047500 | 2024-04-29 3:56PM EDT | 47.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| MED240517C00050000 | 2024-04-29 3:56PM EDT | 50.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 18 | 73 | 25.00% |
| MED240517C00055000 | 2024-04-29 12:48PM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240517P00017500 | 2024-04-29 3:40PM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 87 | 50.00% |
| MED240517P00020000 | 2024-04-29 3:24PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 50.00% |
| MED240517P00022500 | 2024-04-29 1:53PM EDT | 22.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MED240517P00025000 | 2024-04-29 3:12PM EDT | 25.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 45 | 254 | 50.00% |
| MED240517P00027500 | 2024-04-29 3:52PM EDT | 27.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 29 | 148 | 25.00% |
| MED240517P00030000 | 2024-04-29 3:31PM EDT | 30.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 69 | 578 | 25.00% |
| MED240517P00032500 | 2024-04-29 3:30PM EDT | 32.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| MED240517P00035000 | 2024-04-29 3:53PM EDT | 35.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 1.56% |
| MED240517P00037500 | 2024-04-29 3:56PM EDT | 37.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MED240517P00040000 | 2024-04-29 3:56PM EDT | 40.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MED240517P00042500 | 2024-04-29 1:17PM EDT | 42.50 | 7.94 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MED240517P00045000 | 2024-04-19 1:06PM EDT | 45.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MED240517P00050000 | 2024-04-10 12:05PM EDT | 50.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.