Canada markets close in 3 hours 48 minutes

Medifast, Inc. (MED)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
299.70+2.70 (+0.91%)
As of 12:10PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MED210521C001800002021-04-05 10:15AM EDT180.0048.8475.4084.200.00--10.00%
MED210521C001850002021-04-05 10:15AM EDT185.0044.9069.9078.300.00--10.00%
MED210521C001950002021-05-10 2:05PM EDT195.0094.51101.50110.000.00-23213.87%
MED210521C002000002021-05-03 1:07PM EDT200.0037.5096.50106.500.00-25227.15%
MED210521C002100002021-05-05 12:35PM EDT210.0071.5086.5096.400.00-57203.13%
MED210521C002200002021-05-06 10:24AM EDT220.0036.5076.5086.400.00-25181.35%
MED210521C002300002021-05-05 10:49AM EDT230.0032.2566.5076.400.00-314160.21%
MED210521C002400002021-05-11 10:11AM EDT240.0044.8357.6064.700.00-148133.35%
MED210521C002500002021-05-12 3:59PM EDT250.0047.0049.0053.10+2.00+4.44%15117111.82%
MED210521C002600002021-05-11 2:25PM EDT260.0021.0539.0044.500.00-123104.30%
MED210521C002700002021-05-17 9:30AM EDT270.0030.0029.4033.40+3.20+11.94%17379.00%
MED210521C002800002021-05-14 10:01AM EDT280.0021.0020.4025.00+6.82+48.10%14373.07%
MED210521C002900002021-05-17 9:58AM EDT290.0013.7012.4015.90+3.10+29.25%12561.26%
MED210521C003000002021-05-17 9:44AM EDT300.008.503.109.50+5.26+162.35%35968.96%
MED210521C003100002021-05-17 10:20AM EDT310.002.912.054.60+2.41+482.00%122651.71%
MED210521C003200002021-05-14 2:25PM EDT320.000.650.752.900.00-11857.52%
MED210521C003300002021-05-11 9:37AM EDT330.000.750.101.050.00-1154.52%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MED210521P001400002021-05-04 9:55AM EDT140.000.300.000.100.00--61235.94%
MED210521P001450002021-05-04 9:54AM EDT145.000.350.000.100.00--206225.78%
MED210521P001550002021-05-05 9:38AM EDT155.000.200.000.100.00-21206.25%
MED210521P001600002021-05-04 1:43PM EDT160.000.700.050.200.00-15217.97%
MED210521P001650002021-04-13 10:10AM EDT165.000.900.009.600.00-110397.61%
MED210521P001700002021-05-06 10:08AM EDT170.000.120.000.250.00-432198.44%
MED210521P001750002021-05-14 12:50PM EDT175.000.100.009.700.00-24366.50%
MED210521P001800002021-05-10 3:26PM EDT180.000.200.0510.000.00-522354.57%
MED210521P001850002021-05-11 2:22PM EDT185.000.250.009.700.00-213335.94%
MED210521P001900002021-05-11 2:23PM EDT190.000.300.008.400.00-220308.45%
MED210521P001950002021-05-10 2:09PM EDT195.000.450.009.700.00-110306.84%
MED210521P002000002021-05-10 11:20AM EDT200.000.520.004.600.00-1134240.19%
MED210521P002100002021-05-11 11:44AM EDT210.000.220.0010.000.00-121267.87%
MED210521P002200002021-05-13 9:48AM EDT220.000.340.000.000.00-1010050.00%
MED210521P002300002021-05-05 12:48PM EDT230.002.100.002.350.00-984146.09%
MED210521P002400002021-05-12 2:59PM EDT240.000.450.000.000.00-17950.00%
MED210521P002500002021-05-14 3:08PM EDT250.000.060.001.500.00-32797.66%
MED210521P002600002021-05-17 9:44AM EDT260.000.270.001.05-0.38-58.46%4974.41%
MED210521P002700002021-05-11 1:13PM EDT270.004.200.201.000.00-1959.91%
MED210521P002800002021-05-12 11:28AM EDT280.006.900.801.700.00-10010853.10%
MED210521P002900002021-05-11 10:33AM EDT290.0012.501.956.900.00-4261.01%
MED210521P003000002021-05-14 3:51PM EDT300.009.004.307.400.00-3551.77%