Medifast, Inc. (MED)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240816C00017500 | 2024-06-25 11:49AM EDT | 17.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| MED240816C00020000 | 2024-07-01 3:15PM EDT | 20.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 34 | 43 | 0.00% |
| MED240816C00022500 | 2024-07-01 3:50PM EDT | 22.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 265 | 199 | 6.25% |
| MED240816C00025000 | 2024-07-01 3:09PM EDT | 25.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 62 | 50 | 12.50% |
| MED240816C00027500 | 2024-07-01 10:06AM EDT | 27.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 25.00% |
| MED240816C00030000 | 2024-07-01 12:42PM EDT | 30.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| MED240816C00032500 | 2024-06-27 3:14PM EDT | 32.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240816P00007500 | 2024-06-25 2:47PM EDT | 7.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 214 | 50.00% |
| MED240816P00010000 | 2024-06-25 12:27PM EDT | 10.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 50.00% |
| MED240816P00012500 | 2024-07-01 1:01PM EDT | 12.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 25.00% |
| MED240816P00015000 | 2024-07-01 12:32PM EDT | 15.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| MED240816P00017500 | 2024-07-01 2:10PM EDT | 17.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 16 | 64 | 12.50% |
| MED240816P00020000 | 2024-07-01 3:03PM EDT | 20.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 35 | 110 | 3.13% |
| MED240816P00022500 | 2024-07-01 1:54PM EDT | 22.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 45 | 238 | 0.00% |
| MED240816P00025000 | 2024-07-01 3:54PM EDT | 25.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2,065 | 2,040 | 0.00% |
© 2024 Yahoo. All rights reserved.