Medifast, Inc. (MED)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240517C00025000 | 2024-04-17 10:03AM EDT | 25.00 | 9.06 | 8.00 | 8.70 | 0.00 | - | 2 | 0 | 108.69% |
| MED240517C00027500 | 2024-04-15 9:30AM EDT | 27.50 | 5.45 | 6.30 | 6.70 | 0.00 | - | 2 | 4 | 105.96% |
| MED240517C00030000 | 2024-04-16 11:15AM EDT | 30.00 | 4.10 | 4.80 | 5.00 | 0.00 | - | 4 | 16 | 103.22% |
| MED240517C00032500 | 2024-04-19 2:49PM EDT | 32.50 | 3.46 | 3.50 | 3.70 | -0.09 | -2.54% | 10 | 57 | 101.51% |
| MED240517C00035000 | 2024-04-19 3:33PM EDT | 35.00 | 2.50 | 2.45 | 2.60 | +0.01 | +0.40% | 5 | 85 | 98.68% |
| MED240517C00037500 | 2024-04-19 3:58PM EDT | 37.50 | 1.72 | 1.70 | 1.85 | -0.06 | -3.37% | 102 | 188 | 98.24% |
| MED240517C00040000 | 2024-04-19 3:07PM EDT | 40.00 | 1.20 | 1.15 | 1.30 | -0.05 | -4.00% | 11 | 109 | 97.85% |
| MED240517C00042500 | 2024-04-19 1:40PM EDT | 42.50 | 0.82 | 0.75 | 0.90 | +0.03 | +3.80% | 47 | 247 | 97.27% |
| MED240517C00045000 | 2024-04-19 11:18AM EDT | 45.00 | 0.62 | 0.50 | 0.60 | +0.07 | +12.73% | 11 | 109 | 96.97% |
| MED240517C00047500 | 2024-04-17 3:00PM EDT | 47.50 | 0.35 | 0.30 | 0.40 | 0.00 | - | 7 | 14 | 95.80% |
| MED240517C00050000 | 2024-04-19 11:45AM EDT | 50.00 | 0.25 | 0.20 | 0.30 | +0.13 | +108.33% | 2 | 39 | 97.46% |
| MED240517C00055000 | 2024-03-15 1:55PM EDT | 55.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | - | 2 | 123.24% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240517P00020000 | 2024-04-19 2:40PM EDT | 20.00 | 0.37 | 0.30 | 0.40 | +0.05 | +15.63% | 5 | 31 | 127.54% |
| MED240517P00022500 | 2024-04-18 2:24PM EDT | 22.50 | 0.52 | 0.50 | 0.65 | 0.00 | - | 3 | 31 | 117.77% |
| MED240517P00025000 | 2024-04-19 3:58PM EDT | 25.00 | 0.88 | 0.85 | 0.95 | -0.17 | -16.19% | 3 | 163 | 108.20% |
| MED240517P00027500 | 2024-04-19 1:18PM EDT | 27.50 | 1.48 | 1.40 | 1.60 | -0.12 | -7.50% | 5 | 84 | 103.81% |
| MED240517P00030000 | 2024-04-19 2:43PM EDT | 30.00 | 2.34 | 2.25 | 2.45 | -0.03 | -1.27% | 2 | 496 | 99.90% |
| MED240517P00032500 | 2024-04-19 2:41PM EDT | 32.50 | 3.47 | 3.40 | 3.70 | -0.03 | -0.86% | 6 | 61 | 98.44% |
| MED240517P00035000 | 2024-04-19 11:22AM EDT | 35.00 | 4.80 | 4.90 | 5.10 | -0.15 | -3.03% | 7 | 3,410 | 96.29% |
| MED240517P00037500 | 2024-04-19 12:26PM EDT | 37.50 | 6.83 | 6.50 | 8.50 | +0.16 | +2.40% | 1 | 56 | 117.87% |
| MED240517P00040000 | 2024-04-19 11:03AM EDT | 40.00 | 8.85 | 8.50 | 10.80 | +0.75 | +9.26% | 2 | 46 | 125.64% |
| MED240517P00042500 | 2024-04-12 3:51PM EDT | 42.50 | 11.01 | 10.60 | 12.80 | 0.00 | - | 4 | 4 | 126.81% |
| MED240517P00045000 | 2024-04-19 1:06PM EDT | 45.00 | 13.45 | 11.80 | 14.80 | +2.45 | +22.27% | 1 | 3 | 105.91% |
| MED240517P00050000 | 2024-04-10 12:05PM EDT | 50.00 | 17.70 | 15.80 | 20.00 | 0.00 | - | - | 1 | 104.30% |
© 2024 Yahoo. All rights reserved.