Canada markets open in 7 hours 34 minutes

Medifast, Inc. (MED)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.12+1.12 (+5.60%)
At close: 04:00PM EDT
21.00 -0.12 (-0.57%)
After hours: 07:53PM EDT
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MED240719C000175002024-06-25 11:02AM EDT17.502.150.000.000.00-2200.00%
MED240719C000200002024-06-27 3:15PM EDT20.002.000.000.000.00-3100.00%
MED240719C000225002024-06-27 3:25PM EDT22.500.720.000.000.00-2806.25%
MED240719C000250002024-06-27 1:52PM EDT25.000.300.000.000.00-11012.50%
MED240719C000275002024-06-27 3:32PM EDT27.500.170.000.000.00-2025.00%
MED240719C000300002024-06-24 3:26PM EDT30.000.050.000.000.00-25025.00%
MED240719C000325002024-06-27 3:25PM EDT32.500.080.000.000.00-13050.00%
MED240719C000350002024-06-27 2:44PM EDT35.000.080.000.000.00-2050.00%
MED240719C000400002024-06-24 9:45AM EDT40.000.150.000.000.00-2050.00%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MED240719P000125002024-06-24 9:30AM EDT12.500.050.000.000.00-1050.00%
MED240719P000150002024-06-27 3:46PM EDT15.000.050.000.000.00-1025.00%
MED240719P000175002024-06-27 1:04PM EDT17.500.220.000.000.00-10025.00%
MED240719P000200002024-06-27 3:33PM EDT20.000.750.000.000.00-9006.25%
MED240719P000225002024-06-27 12:22PM EDT22.502.300.000.000.00-600.00%
MED240719P000250002024-06-27 10:38AM EDT25.004.400.000.000.00-500.00%
MED240719P000275002024-06-25 3:43PM EDT27.507.900.000.000.00-100.00%
MED240719P000300002024-05-31 9:57AM EDT30.004.970.000.000.00-100.00%