Medifast, Inc. (MED)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240517C00017500 | 2024-05-03 11:48AM EDT | 17.50 | 8.00 | 5.30 | 9.10 | 0.00 | - | 1 | 1 | 380.86% |
| MED240517C00020000 | 2024-05-06 1:40PM EDT | 20.00 | 5.36 | 2.80 | 6.80 | 0.00 | - | - | 2 | 308.98% |
| MED240517C00022500 | 2024-05-08 1:50PM EDT | 22.50 | 2.85 | 2.15 | 2.70 | 0.00 | - | 1 | 5 | 76.17% |
| MED240517C00025000 | 2024-05-10 2:46PM EDT | 25.00 | 0.60 | 0.60 | 0.70 | -0.30 | -33.33% | 30 | 72 | 51.07% |
| MED240517C00027500 | 2024-05-08 11:31AM EDT | 27.50 | 0.25 | 0.00 | 0.10 | 0.00 | - | 5 | 148 | 55.08% |
| MED240517C00030000 | 2024-05-10 10:35AM EDT | 30.00 | 0.07 | 0.00 | 0.15 | -0.03 | -30.00% | 1 | 100 | 82.81% |
| MED240517C00032500 | 2024-05-07 11:56AM EDT | 32.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 207 | 91.41% |
| MED240517C00035000 | 2024-05-10 12:21PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 829 | 125.00% |
| MED240517C00037500 | 2024-05-03 1:25PM EDT | 37.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 426 | 196.88% |
| MED240517C00040000 | 2024-05-08 1:36PM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 368 | 148.44% |
| MED240517C00042500 | 2024-05-09 11:54AM EDT | 42.50 | 0.12 | 0.00 | 2.15 | 0.00 | - | 1 | 507 | 350.20% |
| MED240517C00045000 | 2024-05-07 9:36AM EDT | 45.00 | 0.38 | 0.00 | 2.15 | 0.00 | - | 1 | 170 | 372.85% |
| MED240517C00047500 | 2024-04-30 9:48AM EDT | 47.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 43 | 234.38% |
| MED240517C00050000 | 2024-05-01 10:35AM EDT | 50.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 72 | 225.00% |
| MED240517C00055000 | 2024-04-30 9:45AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 229.69% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240517P00017500 | 2024-04-30 1:00PM EDT | 17.50 | 0.06 | 0.00 | 0.40 | 0.00 | - | 80 | 166 | 185.16% |
| MED240517P00020000 | 2024-04-30 1:00PM EDT | 20.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 133 | 124 | 101.56% |
| MED240517P00022500 | 2024-05-10 3:51PM EDT | 22.50 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 1 | 113 | 60.55% |
| MED240517P00025000 | 2024-05-10 3:04PM EDT | 25.00 | 0.70 | 0.60 | 0.75 | +0.25 | +55.56% | 21 | 395 | 53.91% |
| MED240517P00027500 | 2024-05-07 10:30AM EDT | 27.50 | 2.30 | 2.45 | 2.95 | 0.00 | - | 1 | 111 | 66.99% |
| MED240517P00030000 | 2024-05-10 12:30PM EDT | 30.00 | 5.00 | 4.90 | 5.40 | +0.39 | +8.46% | 1 | 93 | 95.70% |
| MED240517P00032500 | 2024-05-08 3:06PM EDT | 32.50 | 7.40 | 5.50 | 7.90 | 0.00 | - | 1,610 | 43 | 163.48% |
| MED240517P00035000 | 2024-05-10 2:53PM EDT | 35.00 | 10.27 | 9.10 | 10.30 | +0.79 | +8.33% | 7 | 2,017 | 178.52% |
| MED240517P00037500 | 2024-05-02 9:39AM EDT | 37.50 | 10.75 | 10.60 | 13.70 | 0.00 | - | 1 | 5 | 309.38% |
| MED240517P00040000 | 2024-04-30 2:47PM EDT | 40.00 | 9.90 | 13.30 | 15.70 | 0.00 | - | 54 | 8 | 283.59% |
| MED240517P00042500 | 2024-04-29 1:17PM EDT | 42.50 | 7.94 | 16.00 | 19.40 | 0.00 | - | 1 | 2 | 226.95% |
| MED240517P00045000 | 2024-04-19 1:06PM EDT | 45.00 | 13.45 | 18.60 | 22.20 | 0.00 | - | 1 | 2 | 284.77% |
| MED240517P00050000 | 2024-04-10 12:05PM EDT | 50.00 | 17.70 | 22.70 | 27.50 | 0.00 | - | - | 0 | 245.31% |
© 2024 Yahoo. All rights reserved.