Medifast, Inc. (MED)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED241220C00030000 | 2024-05-02 3:30PM EDT | 30.00 | 3.80 | 3.70 | 4.00 | 0.00 | - | 4 | 218 | 60.01% |
| MED241220C00040000 | 2024-05-03 11:17AM EDT | 40.00 | 1.30 | 1.35 | 2.60 | -0.50 | -27.78% | 7 | 11 | 63.92% |
| MED241220C00045000 | 2024-04-30 10:29AM EDT | 45.00 | 1.37 | 0.80 | 1.05 | 0.00 | - | 1 | 31 | 56.45% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED241220P00022500 | 2024-04-29 9:30AM EDT | 22.50 | 2.02 | 2.45 | 2.65 | 0.00 | - | 1 | 1 | 56.03% |
| MED241220P00030000 | 2024-04-19 3:50PM EDT | 30.00 | 5.30 | 6.10 | 6.50 | 0.00 | - | 19 | 21 | 52.25% |
| MED241220P00032500 | 2024-05-01 10:49AM EDT | 32.50 | 8.30 | 7.80 | 8.30 | 0.00 | - | 2 | 22 | 52.22% |
| MED241220P00035000 | 2024-05-02 10:08AM EDT | 35.00 | 9.60 | 9.70 | 10.10 | 0.00 | - | 1 | 10 | 50.24% |
| MED241220P00037500 | 2024-05-02 10:07AM EDT | 37.50 | 11.50 | 11.60 | 12.10 | 0.00 | - | 1 | 4 | 49.07% |
| MED241220P00042500 | 2024-04-30 11:20AM EDT | 42.50 | 15.75 | 15.60 | 18.30 | 0.00 | - | 2 | 2 | 56.20% |
| MED241220P00045000 | 2024-04-30 12:49PM EDT | 45.00 | 17.61 | 16.60 | 20.50 | 0.00 | - | 2 | 2 | 76.10% |
© 2024 Yahoo. All rights reserved.