Medifast, Inc. (MED)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240621C00020000 | 2024-04-26 10:56AM EDT | 20.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| MED240621C00027500 | 2024-04-17 9:38AM EDT | 27.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MED240621C00030000 | 2024-04-29 10:58AM EDT | 30.00 | 7.99 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MED240621C00032500 | 2024-04-29 12:08PM EDT | 32.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MED240621C00035000 | 2024-04-29 3:25PM EDT | 35.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MED240621C00037500 | 2024-04-29 3:32PM EDT | 37.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MED240621C00040000 | 2024-04-29 3:57PM EDT | 40.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MED240621C00042500 | 2024-04-29 11:24AM EDT | 42.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MED240621C00045000 | 2024-04-29 11:01AM EDT | 45.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MED240621C00047500 | 2024-04-26 3:50PM EDT | 47.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MED240621C00050000 | 2024-04-26 3:11PM EDT | 50.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MED240621C00052500 | 2024-04-29 10:19AM EDT | 52.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MED240621C00055000 | 2024-04-18 12:03PM EDT | 55.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MED240621C00057500 | 2024-03-28 1:12PM EDT | 57.50 | 0.50 | 0.15 | 0.30 | 0.00 | - | 1 | 14 | 73.93% |
| MED240621C00060000 | 2024-03-20 11:59AM EDT | 60.00 | 0.27 | 0.05 | 0.75 | 0.00 | - | 1 | 57 | 88.57% |
| MED240621C00065000 | 2024-04-22 10:54AM EDT | 65.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MED240621C00070000 | 2024-04-16 10:24AM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MED240621C00075000 | 2024-04-03 11:26AM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MED240621C00080000 | 2024-04-23 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MED240621C00085000 | 2024-02-01 4:24PM EDT | 85.00 | 0.85 | 0.00 | 1.90 | 0.00 | - | 1 | 12 | 154.30% |
| MED240621C00090000 | 2024-04-25 12:08PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MED240621C00095000 | 2024-01-11 4:44PM EDT | 95.00 | 0.80 | 0.10 | 1.50 | 0.00 | - | 1 | 2 | 161.33% |
| MED240621C00100000 | 2023-12-27 11:21AM EDT | 100.00 | 0.98 | 0.05 | 0.75 | 0.00 | - | 3 | 4 | 146.48% |
| MED240621C00105000 | 2023-12-07 2:46PM EDT | 105.00 | 1.45 | 0.10 | 0.75 | 0.00 | - | 1 | 2 | 153.13% |
| MED240621C00115000 | 2024-02-16 11:44AM EDT | 115.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 159.18% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240621P00020000 | 2024-04-12 3:25PM EDT | 20.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MED240621P00022500 | 2024-04-29 2:16PM EDT | 22.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MED240621P00025000 | 2024-04-25 11:54AM EDT | 25.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MED240621P00027500 | 2024-04-29 10:09AM EDT | 27.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MED240621P00030000 | 2024-04-29 11:22AM EDT | 30.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MED240621P00032500 | 2024-04-29 3:57PM EDT | 32.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| MED240621P00035000 | 2024-04-29 3:48PM EDT | 35.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| MED240621P00037500 | 2024-04-16 1:30PM EDT | 37.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MED240621P00040000 | 2024-04-19 11:03AM EDT | 40.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MED240621P00042500 | 2024-04-29 10:14AM EDT | 42.50 | 8.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MED240621P00045000 | 2024-04-25 1:44PM EDT | 45.00 | 12.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MED240621P00047500 | 2024-04-08 12:39PM EDT | 47.50 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MED240621P00050000 | 2024-04-15 11:04AM EDT | 50.00 | 19.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MED240621P00055000 | 2024-04-19 10:33AM EDT | 55.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MED240621P00060000 | 2024-03-27 12:16PM EDT | 60.00 | 21.45 | 24.20 | 29.00 | 0.00 | - | 1 | 0 | 140.97% |
| MED240621P00065000 | 2024-02-21 10:55AM EDT | 65.00 | 22.30 | 28.00 | 32.80 | 0.00 | - | 1 | 1 | 119.14% |
| MED240621P00070000 | 2024-02-21 3:39PM EDT | 70.00 | 30.92 | 33.00 | 37.80 | 0.00 | - | 73 | 0 | 128.76% |
| MED240621P00075000 | 2024-02-21 3:45PM EDT | 75.00 | 37.19 | 38.00 | 42.80 | 0.00 | - | 135 | 0 | 137.50% |
| MED240621P00080000 | 2024-01-17 11:00AM EDT | 80.00 | 25.57 | 27.20 | 30.70 | 0.00 | - | 1 | 0 | 0.00% |
| MED240621P00090000 | 2024-01-10 10:45AM EDT | 90.00 | 26.65 | 34.20 | 38.50 | 0.00 | - | 2 | 0 | 0.00% |
| MED240621P00095000 | 2023-11-06 10:44AM EDT | 95.00 | 28.10 | 24.40 | 27.60 | 0.00 | - | - | 1 | 0.00% |
| MED240621P00100000 | 2023-12-12 1:31PM EDT | 100.00 | 27.20 | 36.20 | 41.00 | 0.00 | - | - | 0 | 0.00% |
| MED240621P00105000 | 2023-12-12 12:40PM EDT | 105.00 | 31.70 | 41.20 | 46.00 | 0.00 | - | 4 | 0 | 0.00% |
| MED240621P00110000 | 2023-10-26 3:12PM EDT | 110.00 | 39.90 | 42.70 | 47.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.