Canada Markets closed

Medifast, Inc. (MED)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
192.68+0.78 (+0.41%)
At close: 4:00PM EST

192.50 -0.18 (-0.09%)
After hours: 6:49PM EST

In The Money
Show:ListStraddle
CallsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MED201218C000450002020-08-12 12:36PM EST45.00120.64130.30134.700.00-400.00%
MED201218C000600002020-06-29 2:33PM EST60.0076.80105.70110.500.00-100.00%
MED201218C000650002020-07-06 9:49AM EST65.0090.00112.10117.000.00--10.00%
MED201218C000700002020-06-23 12:47PM EST70.0057.0594.7099.200.00-110.00%
MED201218C000750002020-09-18 1:23PM EST75.0097.0478.7083.400.00-1000.00%
MED201218C000800002020-09-18 1:23PM EST80.0092.0273.8078.500.00-1000.00%
MED201218C000850002020-07-21 12:41PM EST85.0081.8077.0081.400.00-1210.00%
MED201218C000900002020-08-24 11:32AM EST90.0073.9072.5077.500.00-100.00%
MED201218C000950002020-10-13 9:00AM EST95.0060.0046.0050.900.00-190.00%
MED201218C001000002020-07-01 2:02PM EST100.0048.0067.1071.600.00-200.00%
MED201218C001050002020-08-24 1:07PM EST105.0058.1458.6063.400.00-1360.00%
MED201218C001100002020-10-05 2:21PM EST110.0055.5046.0055.200.00-1130.00%
MED201218C001150002020-10-12 9:35AM EST115.0051.060.000.000.00-100.00%
MED201218C001200002020-10-20 8:37AM EST120.0030.850.000.000.00-100.00%
MED201218C001250002020-10-21 8:39AM EST125.0037.350.000.000.00-200.00%
MED201218C001300002020-11-03 9:47AM EST130.0039.810.000.000.00-300.00%
MED201218C001350002020-11-03 9:46AM EST135.0030.070.000.000.00-100.00%
MED201218C001400002020-11-02 9:54AM EST140.0014.440.000.000.00-1000.00%
MED201218C001450002020-11-03 9:47AM EST145.0027.200.000.000.00-400.00%
MED201218C001500002020-11-06 2:24PM EST150.0025.330.000.000.00-200.00%
MED201218C001550002020-11-06 2:24PM EST155.0021.270.000.000.00-300.00%
MED201218C001600002020-11-09 10:38AM EST160.0015.400.000.000.00-200.00%
MED201218C001650002020-11-06 1:31PM EST165.006.750.000.000.00-100.00%
MED201218C001700002020-11-03 1:13PM EST170.007.200.000.000.00-100.00%
MED201218C001750002020-11-06 3:41PM EST175.003.790.000.000.00-200.00%
MED201218C001800002020-11-06 3:41PM EST180.002.690.000.000.00-100.00%
MED201218C001850002020-10-23 11:09AM EST185.002.600.000.000.00-200.00%
MED201218C001900002020-11-09 2:44PM EST190.002.100.000.000.00-600.00%
MED201218C001950002020-10-28 1:55PM EST195.001.240.000.000.00-101.56%
MED201218C002000002020-11-06 1:02PM EST200.001.450.000.000.00-1303.13%
MED201218C002300002020-10-19 3:37PM EST230.001.350.000.000.00--012.50%
PutsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MED201218P000450002020-07-06 9:55AM EST45.000.600.002.250.00-1015321.58%
MED201218P000500002020-06-26 9:40AM EST50.001.150.001.200.00-40267.77%
MED201218P000550002020-08-03 8:30AM EST55.000.500.004.900.00-17328.56%
MED201218P000600002020-09-21 9:14AM EST60.000.350.000.500.00-56204.49%
MED201218P000650002020-09-24 9:19AM EST65.000.500.004.800.00-43286.33%
MED201218P000700002020-08-03 8:32AM EST70.000.550.004.900.00-113269.82%
MED201218P000750002020-09-02 9:23AM EST75.001.120.004.900.00-36253.22%
MED201218P000800002020-10-06 12:09PM EST80.000.400.000.000.00-72450.00%
MED201218P000850002020-09-23 1:25PM EST85.000.550.005.000.00-67224.46%
MED201218P000900002020-09-23 12:01PM EST90.000.950.002.750.00-142184.13%
MED201218P000950002020-09-21 8:30AM EST95.001.200.001.000.00-2126142.87%
MED201218P001000002020-10-29 8:42AM EST100.000.600.000.000.00-1050.00%
MED201218P001050002020-11-02 10:34AM EST105.001.500.000.000.00-1050.00%
MED201218P001100002020-10-30 10:11AM EST110.002.280.000.000.00-3050.00%
MED201218P001150002020-10-30 10:11AM EST115.003.330.000.000.00-3050.00%
MED201218P001200002020-10-27 1:58PM EST120.002.450.000.000.00-3050.00%
MED201218P001250002020-11-05 1:34PM EST125.000.700.000.000.00-1025.00%
MED201218P001300002020-11-09 11:51AM EST130.000.760.000.000.00-1025.00%
MED201218P001350002020-10-16 1:16PM EST135.005.300.000.000.00-40025.00%
MED201218P001400002020-11-06 3:31PM EST140.001.050.000.000.00-1025.00%
MED201218P001450002020-11-09 1:33PM EST145.002.300.000.000.00-4025.00%
MED201218P001500002020-11-09 12:56PM EST150.002.700.000.000.00-3025.00%
MED201218P001550002020-11-09 1:25PM EST155.008.500.000.000.00-1025.00%
MED201218P001600002020-11-09 1:24PM EST160.006.500.000.000.00-1012.50%
MED201218P001650002020-11-09 12:03PM EST165.006.510.000.000.00-1012.50%
MED201218P001700002020-11-05 3:43PM EST170.0011.000.000.000.00--012.50%
MED201218P001750002020-09-28 11:41AM EST175.0023.5933.7037.600.00--10237.35%
MED201218P001800002020-08-06 9:00AM EST180.0031.0030.3034.200.00-11203.04%
MED201218P001850002020-09-10 12:40PM EST185.0023.4027.3029.900.00-45168.51%
MED201218P001900002020-09-10 12:50PM EST190.0029.6030.6034.500.00-52174.51%
MED201218P001950002020-09-10 1:42PM EST195.0033.0034.5039.000.00--0181.04%
MED201218P002000002020-08-23 11:05PM EST200.0043.400.000.000.00--00.00%
MED201218P002400002020-10-09 8:40AM EST240.0076.0061.5071.400.00-11174.85%