Medifast, Inc. (MED)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240920C00030000 | 2024-04-10 1:29PM EDT | 30.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| MED240920C00032500 | 2024-04-10 1:00PM EDT | 32.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 0.00% |
| MED240920C00035000 | 2024-04-18 10:16AM EDT | 35.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 10 | 91 | 0.00% |
| MED240920C00037500 | 2024-04-29 9:46AM EDT | 37.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 20 | 131 | 3.13% |
| MED240920C00040000 | 2024-04-29 9:58AM EDT | 40.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 6.25% |
| MED240920C00042500 | 2024-04-22 3:31PM EDT | 42.50 | 2.53 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 6.25% |
| MED240920C00045000 | 2024-04-15 12:17PM EDT | 45.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 20 | 102 | 6.25% |
| MED240920C00047500 | 2024-03-26 1:40PM EDT | 47.50 | 2.60 | 1.75 | 1.95 | 0.00 | - | 2 | 63 | 58.86% |
| MED240920C00050000 | 2024-04-10 10:04AM EDT | 50.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 20 | 59 | 12.50% |
| MED240920C00052500 | 2024-04-22 11:03AM EDT | 52.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| MED240920C00055000 | 2024-03-27 10:37AM EDT | 55.00 | 1.80 | 0.80 | 1.05 | 0.00 | - | 2 | 44 | 58.64% |
| MED240920C00057500 | 2024-04-17 12:02PM EDT | 57.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| MED240920C00060000 | 2024-04-29 10:01AM EDT | 60.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 14 | 118 | 25.00% |
| MED240920C00065000 | 2024-04-04 11:16AM EDT | 65.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 25.00% |
| MED240920C00070000 | 2024-04-04 11:17AM EDT | 70.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| MED240920C00075000 | 2024-03-28 12:17PM EDT | 75.00 | 0.35 | 0.05 | 0.45 | 0.00 | - | 1 | 3 | 63.97% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240920P00017500 | 2024-04-04 3:50PM EDT | 17.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| MED240920P00020000 | 2024-04-15 3:59PM EDT | 20.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| MED240920P00022500 | 2024-04-15 3:59PM EDT | 22.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 12.50% |
| MED240920P00025000 | 2024-04-10 1:39PM EDT | 25.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 200 | 417 | 12.50% |
| MED240920P00027500 | 2024-04-10 12:38PM EDT | 27.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 205 | 12.50% |
| MED240920P00030000 | 2024-04-17 9:30AM EDT | 30.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 12 | 243 | 6.25% |
| MED240920P00032500 | 2024-04-29 11:44AM EDT | 32.50 | 4.07 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 3.13% |
| MED240920P00035000 | 2024-04-29 10:23AM EDT | 35.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 8 | 50 | 0.78% |
| MED240920P00037500 | 2024-03-28 11:39AM EDT | 37.50 | 5.30 | 7.40 | 7.80 | 0.00 | - | 9 | 38 | 72.33% |
| MED240920P00040000 | 2024-04-26 9:56AM EDT | 40.00 | 9.14 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 0.00% |
| MED240920P00042500 | 2024-04-03 2:16PM EDT | 42.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| MED240920P00045000 | 2024-04-19 1:06PM EDT | 45.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| MED240920P00047500 | 2024-02-26 2:48PM EDT | 47.50 | 10.10 | 11.80 | 12.20 | 0.00 | - | 2 | 2 | 30.23% |
| MED240920P00050000 | 2024-04-15 11:04AM EDT | 50.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| MED240920P00052500 | 2024-04-01 10:11AM EDT | 52.50 | 15.68 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MED240920P00055000 | 2024-04-05 10:02AM EDT | 55.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 100 | 144 | 0.00% |
| MED240920P00060000 | 2024-03-07 11:36AM EDT | 60.00 | 22.00 | 24.70 | 29.50 | 0.00 | - | 1 | 2 | 92.50% |
© 2024 Yahoo. All rights reserved.