Canada markets close in 3 hours 7 minutes
S&P/TSX
21,782.79 -228.83 (-1.04%) S&P 500
5,065.11 -51.06 (-1.00%) DOW
37,973.36 -412.73 (-1.08%) CAD/USD
0.7270 -0.0052 (-0.71%) Bitcoin CAD
86,000.88 -925.06 (-1.06%) CMC Crypto 200
1,287.93 -51.14 (-3.82%)
Medifast, Inc. (MED)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:52PM EDT. Market open.
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED241115C00020000 | 2024-04-10 3:01PM EDT | 20.00 | 13.85 | 8.20 | 9.80 | 0.00 | - | 17 | 17 | 61.47% |
| MED241115C00025000 | 2024-04-30 9:43AM EDT | 25.00 | 6.20 | 5.10 | 6.80 | -5.30 | -46.09% | 5 | 8 | 59.81% |
| MED241115C00030000 | 2024-04-30 11:12AM EDT | 30.00 | 4.00 | 4.10 | 4.40 | -5.50 | -57.89% | 190 | 3 | 64.38% |
| MED241115C00032500 | 2024-04-11 1:35PM EDT | 32.50 | 6.60 | 3.20 | 3.50 | 0.00 | - | 3 | 3 | 62.72% |
| MED241115C00035000 | 2024-04-30 11:57AM EDT | 35.00 | 2.90 | 1.55 | 2.75 | -4.80 | -62.34% | 35 | 143 | 55.25% |
| MED241115C00037500 | 2024-04-12 11:44AM EDT | 37.50 | 4.30 | 2.00 | 2.20 | 0.00 | - | 2 | 72 | 61.18% |
| MED241115C00040000 | 2024-04-30 11:37AM EDT | 40.00 | 1.59 | 1.50 | 1.75 | -3.91 | -71.09% | 5 | 144 | 60.18% |
| MED241115C00042500 | 2024-04-30 10:45AM EDT | 42.50 | 1.30 | 0.95 | 1.35 | -1.90 | -59.38% | 61 | 153 | 57.62% |
| MED241115C00045000 | 2024-04-30 11:41AM EDT | 45.00 | 1.00 | 0.95 | 1.50 | -1.96 | -66.22% | 20 | 118 | 63.33% |
| MED241115C00047500 | 2024-04-30 9:46AM EDT | 47.50 | 0.80 | 0.75 | 0.85 | -3.19 | -79.95% | 1 | 39 | 59.38% |
| MED241115C00050000 | 2024-04-30 10:39AM EDT | 50.00 | 0.75 | 0.55 | 0.70 | -1.30 | -63.41% | 2 | 87 | 58.98% |
| MED241115C00052500 | 2024-03-15 10:12AM EDT | 52.50 | 2.25 | 1.30 | 1.55 | 0.00 | - | - | 25 | 78.32% |
| MED241115C00055000 | 2024-04-30 9:58AM EDT | 55.00 | 0.72 | 0.35 | 0.45 | -1.38 | -65.71% | 4 | 117 | 58.98% |
| MED241115C00057500 | 2024-04-05 10:29AM EDT | 57.50 | 1.07 | 0.25 | 0.35 | 0.00 | - | 2 | 4 | 58.25% |
| MED241115C00060000 | 2024-04-19 3:00PM EDT | 60.00 | 1.00 | 0.20 | 0.30 | 0.00 | - | 2 | 70 | 58.69% |
| MED241115C00065000 | 2024-04-25 10:41AM EDT | 65.00 | 0.82 | 0.00 | 0.30 | 0.00 | - | 4 | 39 | 58.01% |
| MED241115C00070000 | 2024-03-20 1:53PM EDT | 70.00 | 0.70 | 0.45 | 0.60 | 0.00 | - | 12 | 13 | 77.34% |
| MED241115C00075000 | 2024-04-30 12:16PM EDT | 75.00 | 0.15 | 0.00 | 0.85 | -0.80 | -84.21% | 10 | 22 | 78.03% |
| MED241115C00080000 | 2024-03-18 11:44AM EDT | 80.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 1 | 27 | 73.14% |
| MED241115C00085000 | 2024-03-27 10:48AM EDT | 85.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 8 | 93 | 83.11% |
| MED241115C00090000 | 2024-04-05 1:17PM EDT | 90.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 10 | 20 | 77.73% |
| MED241115C00095000 | 2024-03-14 3:14PM EDT | 95.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 89.06% |
| MED241115C00100000 | 2024-04-04 2:37PM EDT | 100.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 4 | 16 | 112.60% |
| MED241115C00105000 | 2024-03-19 10:31AM EDT | 105.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 88.28% |
| MED241115C00110000 | 2024-02-21 3:19PM EDT | 110.00 | 0.20 | 0.05 | 0.70 | 0.00 | - | 2 | 44 | 96.68% |
| MED241115C00115000 | 2024-02-27 11:55AM EDT | 115.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 30 | 81.84% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED241115P00017500 | 2024-04-08 10:00AM EDT | 17.50 | 1.20 | 1.05 | 1.20 | +0.35 | +41.18% | 3 | 2 | 68.80% |
| MED241115P00020000 | 2024-03-27 3:56PM EDT | 20.00 | 0.95 | 1.10 | 1.75 | 0.00 | - | 3 | 56 | 59.96% |
| MED241115P00022500 | 2024-03-27 12:29PM EDT | 22.50 | 1.28 | 1.60 | 2.35 | 0.00 | - | 1 | 34 | 54.54% |
| MED241115P00025000 | 2024-04-30 9:42AM EDT | 25.00 | 3.86 | 3.40 | 3.60 | +1.36 | +54.40% | 4 | 250 | 60.43% |
| MED241115P00027500 | 2024-04-30 12:13PM EDT | 27.50 | 4.60 | 4.60 | 4.90 | +1.00 | +27.78% | 2 | 13 | 58.94% |
| MED241115P00030000 | 2024-04-16 3:02PM EDT | 30.00 | 5.12 | 6.00 | 6.30 | 0.00 | - | 5 | 55 | 56.93% |
| MED241115P00032500 | 2024-04-25 1:53PM EDT | 32.50 | 8.27 | 7.50 | 7.90 | +2.49 | +43.08% | 1 | 50 | 54.54% |
| MED241115P00035000 | 2024-04-12 10:07AM EDT | 35.00 | 8.00 | 9.40 | 9.70 | 0.00 | - | 20 | 93 | 53.86% |
| MED241115P00037500 | 2024-04-15 10:19AM EDT | 37.50 | 9.20 | 11.20 | 11.70 | 0.00 | - | 3 | 20 | 51.90% |
| MED241115P00040000 | 2024-04-30 12:13PM EDT | 40.00 | 13.60 | 13.10 | 13.70 | +2.80 | +25.93% | 2 | 124 | 53.52% |
| MED241115P00042500 | 2024-04-05 1:53PM EDT | 42.50 | 12.40 | 15.40 | 16.10 | 0.00 | - | 3 | 4 | 50.22% |
| MED241115P00045000 | 2024-04-25 1:44PM EDT | 45.00 | 13.80 | 17.80 | 18.80 | 0.00 | - | 2 | 866 | 55.42% |
| MED241115P00047500 | 2024-03-07 1:10PM EDT | 47.50 | 12.48 | 15.70 | 17.80 | 0.00 | - | 1 | 1 | 0.00% |
| MED241115P00050000 | 2024-04-19 1:46PM EDT | 50.00 | 18.70 | 22.50 | 23.00 | 0.00 | - | 1 | 55 | 55.81% |
| MED241115P00052500 | 2024-03-07 1:15PM EDT | 52.50 | 16.14 | 20.00 | 20.80 | 0.00 | - | 1 | 1 | 0.00% |
| MED241115P00055000 | 2024-04-04 11:09AM EDT | 55.00 | 21.30 | 25.50 | 29.70 | 0.00 | - | 1 | 517 | 94.19% |
| MED241115P00057500 | 2024-04-19 10:29AM EDT | 57.50 | 25.59 | 28.00 | 32.30 | 0.00 | - | 2 | 2 | 51.37% |
| MED241115P00060000 | 2024-03-21 3:23PM EDT | 60.00 | 25.18 | 26.10 | 29.90 | 0.00 | - | 2 | 31 | 0.00% |
| MED241115P00065000 | 2024-03-20 3:58PM EDT | 65.00 | 29.73 | 30.30 | 35.00 | 0.00 | - | 10 | 0 | 0.00% |
| MED241115P00070000 | 2024-03-06 4:39PM EDT | 70.00 | 32.70 | 34.70 | 39.50 | 0.00 | - | 1 | 0 | 0.00% |
| MED241115P00075000 | 2024-02-22 11:29AM EDT | 75.00 | 35.23 | 38.00 | 42.80 | 0.00 | - | 3 | 0 | 0.00% |
| MED241115P00080000 | 2024-01-18 12:29PM EDT | 80.00 | 28.90 | 29.70 | 31.90 | 0.00 | - | 1 | 6 | 0.00% |
| MED241115P00085000 | 2024-02-21 3:39PM EDT | 85.00 | 47.60 | 48.10 | 52.90 | 0.00 | - | 43 | 0 | 0.00% |
| MED241115P00090000 | 2024-02-21 3:45PM EDT | 90.00 | 48.20 | 53.00 | 57.90 | 0.00 | - | 106 | 0 | 0.00% |
| MED241115P00095000 | 2023-11-15 12:35PM EDT | 95.00 | 31.60 | 27.20 | 29.50 | 0.00 | - | 2 | 3 | 0.00% |
| MED241115P00100000 | 2023-10-13 10:45AM EDT | 100.00 | 32.25 | 36.50 | 40.40 | 0.00 | - | 1 | 3 | 0.00% |
| MED241115P00105000 | 2023-11-03 12:59PM EDT | 105.00 | 38.41 | 39.80 | 40.90 | 0.00 | - | 1 | 13 | 0.00% |
| MED241115P00110000 | 2023-12-19 11:02AM EDT | 110.00 | 43.23 | 55.60 | 60.50 | 0.00 | - | 7 | 0 | 0.00% |
| MED241115P00115000 | 2023-11-02 12:04PM EDT | 115.00 | 49.00 | 47.20 | 51.40 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.