Medifast, Inc. (MED)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240719C00017500 | 2024-06-25 11:02AM EDT | 17.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MED240719C00020000 | 2024-06-27 3:15PM EDT | 20.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| MED240719C00022500 | 2024-06-27 3:25PM EDT | 22.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| MED240719C00025000 | 2024-06-27 1:52PM EDT | 25.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MED240719C00027500 | 2024-06-27 3:32PM EDT | 27.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MED240719C00030000 | 2024-06-24 3:26PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| MED240719C00032500 | 2024-06-27 3:25PM EDT | 32.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| MED240719C00035000 | 2024-06-27 2:44PM EDT | 35.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MED240719C00040000 | 2024-06-24 9:45AM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240719P00012500 | 2024-06-24 9:30AM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MED240719P00015000 | 2024-06-27 3:46PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MED240719P00017500 | 2024-06-27 1:04PM EDT | 17.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MED240719P00020000 | 2024-06-27 3:33PM EDT | 20.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 6.25% |
| MED240719P00022500 | 2024-06-27 12:22PM EDT | 22.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MED240719P00025000 | 2024-06-27 10:38AM EDT | 25.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MED240719P00027500 | 2024-06-25 3:43PM EDT | 27.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MED240719P00030000 | 2024-05-31 9:57AM EDT | 30.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.