MED - Medifast, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 19, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED200619C00045000 | 2020-03-20 10:46AM EDT | 45.00 | 15.23 | 19.30 | 23.60 | 0.00 | - | 3 | 3 | 0.00% |
| MED200619C00060000 | 2020-05-08 10:53AM EDT | 60.00 | 36.80 | 29.60 | 34.00 | 0.00 | - | 1 | 7 | 91.70% |
| MED200619C00065000 | 2020-05-07 12:15PM EDT | 65.00 | 27.80 | 24.90 | 29.00 | 0.00 | - | 10 | 12 | 83.79% |
| MED200619C00070000 | 2020-05-11 12:02PM EDT | 70.00 | 30.00 | 20.50 | 24.10 | 0.00 | - | 8 | 68 | 79.64% |
| MED200619C00075000 | 2020-05-13 10:56AM EDT | 75.00 | 15.20 | 16.10 | 19.00 | 0.00 | - | 2 | 24 | 69.24% |
| MED200619C00080000 | 2020-05-15 3:14PM EDT | 80.00 | 14.53 | 11.70 | 15.40 | 0.00 | - | 1 | 28 | 68.85% |
| MED200619C00085000 | 2020-05-19 12:23PM EDT | 85.00 | 10.20 | 8.60 | 10.40 | 0.00 | - | 1 | 49 | 61.43% |
| MED200619C00090000 | 2020-05-19 2:18PM EDT | 90.00 | 7.82 | 5.60 | 8.10 | 0.00 | - | 11 | 76 | 64.01% |
| MED200619C00095000 | 2020-05-22 3:42PM EDT | 95.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| MED200619C00100000 | 2020-05-22 2:21PM EDT | 100.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MED200619C00105000 | 2020-05-22 1:17PM EDT | 105.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MED200619C00110000 | 2020-05-22 1:31PM EDT | 110.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MED200619C00115000 | 2020-02-26 4:53PM EDT | 115.00 | 1.00 | 0.00 | 0.90 | 0.00 | - | 10 | 41 | 57.96% |
| MED200619C00120000 | 2020-05-20 9:53AM EDT | 120.00 | 0.30 | 0.05 | 0.60 | 0.00 | - | 1 | 57 | 61.67% |
| MED200619C00125000 | 2020-05-20 9:53AM EDT | 125.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 123 | 75.00% |
| MED200619C00130000 | 2020-02-28 1:48PM EDT | 130.00 | 1.00 | 0.00 | 1.25 | 0.00 | - | 4 | 21 | 86.04% |
| MED200619C00135000 | 2020-02-03 10:34AM EDT | 135.00 | 2.15 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 95.12% |
| MED200619C00140000 | 2020-02-21 11:34AM EDT | 140.00 | 1.95 | 0.05 | 1.55 | 0.00 | - | 1 | 0 | 104.64% |
| MED200619C00145000 | 2020-03-12 10:39AM EDT | 145.00 | 0.90 | 0.05 | 1.35 | 0.00 | - | 2 | 8 | 107.91% |
| MED200619C00150000 | 2020-05-12 12:00PM EDT | 150.00 | 2.25 | 0.00 | 2.15 | 0.00 | - | 5 | 120 | 124.71% |
| MED200619C00155000 | 2020-04-15 10:26AM EDT | 155.00 | 0.01 | 0.00 | 2.25 | 0.00 | - | 1 | 140 | 131.98% |
PutsforJune 19, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED200619P00035000 | 2020-05-08 2:01PM EDT | 35.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 21 | 114 | 168.36% |
| MED200619P00040000 | 2020-05-11 12:38PM EDT | 40.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 10 | 30 | 146.48% |
| MED200619P00045000 | 2020-05-20 2:46PM EDT | 45.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 128 | 118.75% |
| MED200619P00060000 | 2020-05-20 11:45AM EDT | 60.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 50 | 238 | 91.41% |
| MED200619P00065000 | 2020-05-18 9:30AM EDT | 65.00 | 0.65 | 0.00 | 0.70 | 0.00 | - | 2 | 60 | 80.27% |
| MED200619P00070000 | 2020-05-19 12:02PM EDT | 70.00 | 0.50 | 0.35 | 0.65 | 0.00 | - | 1 | 326 | 71.19% |
| MED200619P00075000 | 2020-05-21 2:25PM EDT | 75.00 | 0.65 | 0.65 | 1.05 | 0.00 | - | 68 | 329 | 65.28% |
| MED200619P00080000 | 2020-05-22 12:03PM EDT | 80.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MED200619P00085000 | 2020-05-21 1:30PM EDT | 85.00 | 1.95 | 2.35 | 2.70 | 0.00 | - | 11 | 126 | 55.86% |
| MED200619P00090000 | 2020-05-21 1:36PM EDT | 90.00 | 3.40 | 4.00 | 4.70 | 0.00 | - | 10 | 75 | 53.59% |
| MED200619P00095000 | 2020-05-22 3:59PM EDT | 95.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MED200619P00100000 | 2020-05-21 3:26PM EDT | 100.00 | 9.35 | 9.50 | 11.00 | 0.00 | - | 2 | 17 | 58.11% |
| MED200619P00105000 | 2020-05-21 12:49PM EDT | 105.00 | 11.10 | 13.40 | 16.80 | 0.00 | - | 1 | 103 | 60.08% |
| MED200619P00110000 | 2020-05-12 10:28AM EDT | 110.00 | 19.50 | 17.00 | 21.20 | 0.00 | - | 1 | 7 | 53.52% |
| MED200619P00115000 | 2020-05-06 9:35AM EDT | 115.00 | 28.15 | 21.50 | 25.90 | 0.00 | - | 8 | 11 | 50.10% |
| MED200619P00120000 | 2020-02-03 11:53AM EDT | 120.00 | 24.20 | 39.40 | 43.40 | 0.00 | - | 1 | 0 | 227.27% |
| MED200619P00125000 | 2020-05-06 9:33AM EDT | 125.00 | 38.43 | 31.60 | 35.90 | 0.00 | - | 2 | 3 | 66.50% |
| MED200619P00130000 | 2019-12-19 2:25PM EDT | 130.00 | 32.60 | 18.50 | 21.60 | 0.00 | - | 1 | 33 | 0.00% |
© 2020 Verizon Media. All rights reserved.