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 | 2024-06-11 11:16AM EDT | 17.50 | 4.31 | 2.75 | 3.20 | 0.00 | - | - | 1 | 72.56% |
| MED240719C00020000 | 2024-06-14 12:10PM EDT | 20.00 | 1.45 | 1.50 | 1.65 | -0.31 | -17.61% | 1 | 46 | 71.09% |
| MED240719C00022500 | 2024-06-14 1:46PM EDT | 22.50 | 0.65 | 0.55 | 0.75 | -0.09 | -12.16% | 21 | 85 | 66.02% |
| MED240719C00025000 | 2024-06-13 12:06PM EDT | 25.00 | 0.22 | 0.20 | 0.30 | -0.12 | -35.29% | 5 | 81 | 65.23% |
| MED240719C00027500 | 2024-06-13 12:12PM EDT | 27.50 | 0.11 | 0.05 | 0.15 | 0.00 | - | 4 | 27 | 66.60% |
| MED240719C00030000 | 2024-06-13 9:58AM EDT | 30.00 | 0.12 | 0.05 | 0.10 | 0.00 | - | 1 | 10 | 75.39% |
| MED240719C00032500 | 2024-05-28 2:32PM EDT | 32.50 | 0.25 | 0.00 | 1.00 | 0.00 | - | 2 | 6 | 130.66% |
| MED240719C00035000 | 2024-06-05 11:42AM EDT | 35.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 21 | 22 | 118.56% |
| MED240719C00040000 | 2024-05-17 10:28AM EDT | 40.00 | 0.15 | 0.00 | 1.45 | 0.00 | - | 2 | 2 | 181.64% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240719P00012500 | 2024-05-24 9:44AM EDT | 12.50 | 0.05 | 0.05 | 0.35 | 0.00 | - | 2 | 2 | 108.59% |
| MED240719P00015000 | 2024-06-14 12:55PM EDT | 15.00 | 0.37 | 0.30 | 0.45 | +0.04 | +12.12% | 20 | 56 | 88.38% |
| MED240719P00017500 | 2024-06-14 3:42PM EDT | 17.50 | 0.80 | 0.75 | 0.90 | +0.10 | +14.29% | 24 | 76 | 75.59% |
| MED240719P00020000 | 2024-06-14 1:46PM EDT | 20.00 | 1.80 | 1.70 | 1.95 | +0.15 | +9.09% | 24 | 44 | 69.43% |
| MED240719P00022500 | 2024-06-14 11:30AM EDT | 22.50 | 3.50 | 3.20 | 3.70 | +0.85 | +32.08% | 1 | 297 | 66.50% |
| MED240719P00025000 | 2024-06-13 10:43AM EDT | 25.00 | 5.10 | 5.40 | 7.60 | 0.00 | - | 6 | 100 | 117.97% |
| MED240719P00027500 | 2024-06-03 10:06AM EDT | 27.50 | 3.50 | 7.70 | 9.20 | 0.00 | - | 1 | 1 | 110.25% |
| MED240719P00030000 | 2024-05-31 9:57AM EDT | 30.00 | 4.97 | 8.20 | 12.40 | 0.00 | - | 1 | 0 | 56.25% |
© 2024 Yahoo. All rights reserved.