Canada markets closed

Medifast, Inc. (MED)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
252.99-1.76 (-0.69%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MED210319C000850002020-09-18 9:12AM EST85.0090.8575.8080.500.00-110.00%
MED210319C000900002020-10-19 3:37PM EST90.0067.8176.1086.000.00--00.00%
MED210319C001050002020-12-09 12:13PM EST105.00100.1898.70106.800.00-150.00%
MED210319C001100002021-02-04 3:59PM EST110.00140.75138.00148.000.00-11112.50%
MED210319C001150002021-02-09 10:54AM EST115.00141.23133.00142.900.00-33264.31%
MED210319C001200002021-02-09 10:54AM EST120.00136.28128.00137.900.00-30252.17%
MED210319C001250002020-09-28 11:15AM EST125.0047.1327.8031.300.00-100.00%
MED210319C001300002020-11-16 12:09AM EST130.0036.7553.5058.500.00--20.00%
MED210319C001350002020-09-04 11:57AM EST135.0037.3038.1042.900.00-10120.00%
MED210319C001400002020-11-12 3:02PM EST140.0036.2645.6050.500.00-130.00%
MED210319C001500002020-12-02 1:15PM EST150.0057.9448.2051.800.00-110.00%
MED210319C001550002020-11-09 10:46AM EST155.0027.4052.9056.200.00-100.00%
MED210319C001600002021-01-21 11:35AM EST160.0064.11104.30113.000.00-111260.72%
MED210319C001650002021-01-25 3:29PM EST165.0075.0094.00103.400.00-212211.88%
MED210319C001700002021-02-25 12:57PM EST170.0091.5378.0086.700.00-36140.33%
MED210319C001750002020-12-31 10:34AM EST175.0028.1962.2065.900.00-210.00%
MED210319C001800002021-01-29 2:43PM EST180.0057.5568.1077.500.00-17132.32%
MED210319C001850002021-01-11 11:46AM EST185.0031.8082.7092.500.00-151228.47%
MED210319C001900002021-02-26 12:23PM EST190.0063.7458.5067.40+18.74+41.64%10115.74%
MED210319C001950002021-02-17 12:14PM EST195.0077.1353.5063.000.00-101,55756.10%
MED210319C002000002021-02-26 11:54AM EST200.0049.0048.5057.40-13.90-22.10%1210100.59%
MED210319C002100002021-02-23 9:55AM EST210.0038.9339.0048.500.00-11851.88%
MED210319C002200002021-02-24 12:01PM EST220.0042.3230.7039.200.00-73953.47%
MED210319C002300002021-02-26 1:27PM EST230.0033.0024.3029.90-1.32-3.85%315654.82%
MED210319C002400002021-02-26 9:31AM EST240.0012.3617.3023.00-29.14-70.22%195054.80%
MED210319C002500002021-02-26 12:22PM EST250.0014.5010.5016.80-8.40-36.68%61451.53%
MED210319C002600002021-02-24 1:32PM EST260.0017.466.0010.500.00-12957.32%
MED210319C002700002021-02-26 12:22PM EST270.006.603.507.90-9.48-58.96%432850.79%
MED210319C002800002021-02-26 2:11PM EST280.007.101.008.40-6.36-47.25%812657.69%
MED210319C002900002021-02-26 3:16PM EST290.002.200.952.80-8.34-79.13%42956.49%
MED210319C003000002021-02-25 12:32PM EST300.001.750.751.70-4.95-73.88%23051.98%
MED210319C003100002021-02-23 1:58PM EST310.001.100.251.05-5.80-84.06%21951.69%
MED210319C003200002021-02-25 1:25PM EST320.004.200.0010.000.00-11196.91%
MED210319C003300002021-02-23 11:42AM EST330.002.110.1010.000.00-311105.12%
MED210319C003400002021-02-26 1:40PM EST340.000.900.0010.00-3.00-76.92%36112.22%
MED210319C003600002021-02-22 10:44AM EST360.001.000.0010.00-0.65-39.39%28126.01%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MED210319P000850002020-10-20 12:00PM EST85.001.320.0010.000.00-155353.32%
MED210319P000900002020-12-15 9:30AM EST90.000.300.000.000.00-11050.00%
MED210319P000950002020-09-17 8:34AM EST95.001.751.452.150.00-23252.54%
MED210319P001000002020-12-30 1:13PM EST100.000.350.008.200.00-850290.28%
MED210319P001100002020-12-21 9:34AM EST110.000.800.0010.000.00-93278.42%
MED210319P001150002021-01-07 10:23AM EST115.000.600.059.400.00-55261.55%
MED210319P001250002021-01-19 2:07PM EST125.002.480.002.500.00-12175.15%
MED210319P001300002021-01-27 3:21PM EST130.000.600.0010.000.00-2088230.59%
MED210319P001350002021-01-27 3:59PM EST135.000.750.0010.000.00-22494219.82%
MED210319P001400002021-02-08 11:20AM EST140.000.050.0010.000.00-9953209.42%
MED210319P001450002021-02-25 3:48PM EST145.000.250.000.300.00-2542101.76%
MED210319P001500002021-01-26 9:31AM EST150.001.000.009.800.00-115188.55%
MED210319P001550002021-02-26 3:07PM EST155.000.400.009.90-2.10-84.00%13179.71%
MED210319P001600002021-02-26 3:12PM EST160.000.450.006.10-1.57-77.72%227148.73%
MED210319P001650002021-01-21 12:34PM EST165.002.620.002.250.00-55111.48%
MED210319P001700002021-02-04 1:53PM EST170.001.700.202.500.00-17109.03%
MED210319P001750002021-02-03 11:51AM EST175.002.200.0010.000.00--1145.07%
MED210319P001800002021-02-25 1:32PM EST180.000.900.0510.000.00-147137.01%
MED210319P001850002021-02-01 10:56AM EST185.000.550.002.25-5.45-90.83%-186.06%
MED210319P001900002021-02-10 10:12AM EST190.001.900.002.000.00-3678.03%
MED210319P001950002021-02-23 10:49AM EST195.003.500.003.100.00-2779.96%
MED210319P002000002021-02-25 2:18PM EST200.002.941.003.400.00-22981.03%
MED210319P002100002021-02-25 12:21PM EST210.003.000.851.950.00-212360.08%
MED210319P002200002021-02-26 11:17AM EST220.008.050.953.60+3.25+67.71%122356.08%
MED210319P002300002021-02-26 1:24PM EST230.004.202.457.90-5.80-58.00%1534160.90%
MED210319P002400002021-02-26 3:33PM EST240.005.703.008.70-5.90-50.86%29662.04%
MED210319P002500002021-02-26 3:25PM EST250.0010.007.9012.60-7.17-41.76%89459.85%
MED210319P002600002021-02-26 12:01PM EST260.0014.3712.5019.60-4.89-25.39%61851.08%
MED210319P002700002021-02-16 10:21AM EST270.0023.7018.4026.100.00-2366.41%
MED210319P002800002021-02-19 3:12PM EST280.0029.2026.7034.100.00-4550.42%
MED210319P002900002021-02-18 12:02PM EST290.0033.8035.9042.600.00--652.56%