MED - Medifast, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MED200619C000450002020-03-20 10:46AM EDT45.0015.2319.3023.600.00-330.00%
MED200619C000600002020-05-08 10:53AM EDT60.0036.8029.6034.000.00-1791.70%
MED200619C000650002020-05-07 12:15PM EDT65.0027.8024.9029.000.00-101283.79%
MED200619C000700002020-05-11 12:02PM EDT70.0030.0020.5024.100.00-86879.64%
MED200619C000750002020-05-13 10:56AM EDT75.0015.2016.1019.000.00-22469.24%
MED200619C000800002020-05-15 3:14PM EDT80.0014.5311.7015.400.00-12868.85%
MED200619C000850002020-05-19 12:23PM EDT85.0010.208.6010.400.00-14961.43%
MED200619C000900002020-05-19 2:18PM EDT90.007.825.608.100.00-117664.01%
MED200619C000950002020-05-22 3:42PM EDT95.003.570.000.000.00-903.13%
MED200619C001000002020-05-22 2:21PM EDT100.002.200.000.000.00-506.25%
MED200619C001050002020-05-22 1:17PM EDT105.001.260.000.000.00-11012.50%
MED200619C001100002020-05-22 1:31PM EDT110.000.650.000.000.00-15012.50%
MED200619C001150002020-02-26 4:53PM EDT115.001.000.000.900.00-104157.96%
MED200619C001200002020-05-20 9:53AM EDT120.000.300.050.600.00-15761.67%
MED200619C001250002020-05-20 9:53AM EDT125.000.100.001.000.00-112375.00%
MED200619C001300002020-02-28 1:48PM EDT130.001.000.001.250.00-42186.04%
MED200619C001350002020-02-03 10:34AM EDT135.002.150.001.400.00-1295.12%
MED200619C001400002020-02-21 11:34AM EDT140.001.950.051.550.00-10104.64%
MED200619C001450002020-03-12 10:39AM EDT145.000.900.051.350.00-28107.91%
MED200619C001500002020-05-12 12:00PM EDT150.002.250.002.150.00-5120124.71%
MED200619C001550002020-04-15 10:26AM EDT155.000.010.002.250.00-1140131.98%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MED200619P000350002020-05-08 2:01PM EDT35.000.150.000.250.00-21114168.36%
MED200619P000400002020-05-11 12:38PM EDT40.000.150.000.250.00-1030146.48%
MED200619P000450002020-05-20 2:46PM EDT45.000.150.000.150.00-1128118.75%
MED200619P000600002020-05-20 11:45AM EDT60.000.050.050.500.00-5023891.41%
MED200619P000650002020-05-18 9:30AM EDT65.000.650.000.700.00-26080.27%
MED200619P000700002020-05-19 12:02PM EDT70.000.500.350.650.00-132671.19%
MED200619P000750002020-05-21 2:25PM EDT75.000.650.651.050.00-6832965.28%
MED200619P000800002020-05-22 12:03PM EDT80.001.270.000.000.00-2012.50%
MED200619P000850002020-05-21 1:30PM EDT85.001.952.352.700.00-1112655.86%
MED200619P000900002020-05-21 1:36PM EDT90.003.404.004.700.00-107553.59%
MED200619P000950002020-05-22 3:59PM EDT95.007.000.000.000.00-800.00%
MED200619P001000002020-05-21 3:26PM EDT100.009.359.5011.000.00-21758.11%
MED200619P001050002020-05-21 12:49PM EDT105.0011.1013.4016.800.00-110360.08%
MED200619P001100002020-05-12 10:28AM EDT110.0019.5017.0021.200.00-1753.52%
MED200619P001150002020-05-06 9:35AM EDT115.0028.1521.5025.900.00-81150.10%
MED200619P001200002020-02-03 11:53AM EDT120.0024.2039.4043.400.00-10227.27%
MED200619P001250002020-05-06 9:33AM EDT125.0038.4331.6035.900.00-2366.50%
MED200619P001300002019-12-19 2:25PM EDT130.0032.6018.5021.600.00-1330.00%