Medifast, Inc. (MED)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
November 15, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 17.50 | 1.20 | 0.00 | - | 3 | 0 |
| 13.85 | 0.00 | - | 17 | 0 | 20.00 | 0.95 | 0.00 | - | 3 | 56 |
| - | - | - | - | - | 22.50 | 1.28 | 0.00 | - | 1 | 34 |
| 6.20 | 0.00 | - | 5 | 0 | 25.00 | 3.86 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 27.50 | 4.60 | 0.00 | - | 2 | 0 |
| 4.80 | 0.00 | - | 300 | 0 | 30.00 | 5.12 | 0.00 | - | 5 | 0 |
| 2.90 | 0.00 | - | 2 | 0 | 32.50 | 6.90 | 0.00 | - | 2 | 0 |
| 2.25 | 0.00 | - | 4 | 0 | 35.00 | 10.08 | 0.00 | - | 1 | 0 |
| 4.30 | 0.00 | - | 2 | 0 | 37.50 | 9.20 | 0.00 | - | 3 | 0 |
| 1.36 | 0.00 | - | 3 | 0 | 40.00 | 12.70 | 0.00 | - | 27 | 0 |
| 1.30 | 0.00 | - | 61 | 0 | 42.50 | 12.40 | 0.00 | - | 3 | 0 |
| 0.80 | 0.00 | - | 10 | 0 | 45.00 | 17.41 | 0.00 | - | 2 | 0 |
| 0.80 | 0.00 | - | 1 | 0 | 47.50 | 12.48 | 0.00 | - | 1 | 1 |
| 0.50 | 0.00 | - | 1 | 0 | 50.00 | 23.70 | 0.00 | - | 3 | 0 |
| 2.25 | 0.00 | - | - | 25 | 52.50 | 16.14 | 0.00 | - | 1 | 1 |
| 0.33 | 0.00 | - | 2 | 0 | 55.00 | 21.30 | 0.00 | - | 1 | 0 |
| 1.07 | 0.00 | - | 2 | 0 | 57.50 | 25.59 | 0.00 | - | 2 | 0 |
| 1.00 | 0.00 | - | 2 | 0 | 60.00 | 25.18 | 0.00 | - | 2 | 31 |
| 0.82 | 0.00 | - | 4 | 0 | 65.00 | 29.73 | 0.00 | - | 10 | 0 |
| 0.20 | 0.00 | - | 3 | 0 | 70.00 | 32.70 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | 10 | 0 | 75.00 | 35.23 | 0.00 | - | 3 | 0 |
| 0.40 | 0.00 | - | 1 | 27 | 80.00 | 28.90 | 0.00 | - | 1 | 6 |
| 0.40 | 0.00 | - | 8 | 93 | 85.00 | 47.60 | 0.00 | - | 43 | 0 |
| 0.20 | 0.00 | - | 10 | 0 | 90.00 | 48.20 | 0.00 | - | 106 | 0 |
| 0.25 | 0.00 | - | 1 | 4 | 95.00 | 31.60 | 0.00 | - | 2 | 3 |
| 0.15 | 0.00 | - | 4 | 0 | 100.00 | 32.25 | 0.00 | - | 1 | 3 |
| 0.06 | 0.00 | - | 1 | 3 | 105.00 | 38.41 | 0.00 | - | 1 | 13 |
| 0.20 | 0.00 | - | 2 | 44 | 110.00 | 43.23 | 0.00 | - | 7 | 0 |
| 0.10 | 0.00 | - | 1 | 0 | 115.00 | 49.00 | 0.00 | - | - | 1 |
© 2024 Yahoo. All rights reserved.