Canada markets close in 41 minutes

Medifast, Inc. (MED)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
275.98+8.95 (+3.35%)
As of 3:14PM 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%
MED210521C001950002021-05-03 9:47AM EDT195.0037.5076.0083.600.00-23129.49%
MED210521C002000002021-05-03 1:07PM EDT200.0037.5070.6078.400.00-25119.53%
MED210521C002100002021-05-05 12:35PM EDT210.0050.0060.5068.100.00-27101.59%
MED210521C002200002021-05-05 9:42AM EDT220.0036.5050.7058.500.00-2592.36%
MED210521C002300002021-05-05 10:49AM EDT230.0032.2540.5049.000.00-31483.20%
MED210521C002400002021-05-07 10:27AM EDT240.0037.7031.4038.60+12.70+50.80%14865.92%
MED210521C002500002021-05-07 12:07PM EDT250.0028.0022.5028.50+10.30+58.19%1516151.50%
MED210521C002600002021-05-07 9:59AM EDT260.0017.2215.3020.60+6.12+55.14%32649.78%
MED210521C002700002021-05-07 10:14AM EDT270.0011.008.9011.30+4.50+69.23%177236.05%
MED210521C002800002021-05-07 10:13AM EDT280.006.484.706.30+4.98+332.00%123636.28%
MED210521C002900002021-05-07 2:29PM EDT290.003.000.753.90+1.25+71.43%51340.54%
MED210521C003000002021-05-06 2:05PM EDT300.001.250.901.95+0.55+78.57%24940.82%
MED210521C003100002021-05-05 9:51AM EDT310.000.500.252.70-0.30-37.50%17356.43%
MED210521C003200002021-04-12 1:09PM EDT320.000.800.004.500.00--1362.49%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MED210521P001400002021-05-04 9:55AM EDT140.000.300.000.100.00--61123.44%
MED210521P001450002021-05-04 9:54AM EDT145.000.350.000.100.00--206117.58%
MED210521P001550002021-05-05 9:38AM EDT155.000.200.000.100.00-21106.25%
MED210521P001600002021-05-04 1:43PM EDT160.000.700.006.000.00-15192.72%
MED210521P001650002021-04-13 10:10AM EDT165.000.900.0010.000.00-110210.79%
MED210521P001700002021-05-05 9:56AM EDT170.000.250.000.250.00-136100.20%
MED210521P001750002021-05-05 9:36AM EDT175.000.450.051.050.00-24117.24%
MED210521P001800002021-05-06 10:28AM EDT180.000.200.250.95-0.70-77.78%125112.55%
MED210521P001850002021-04-19 1:24PM EDT185.002.030.001.000.00-115103.03%
MED210521P001900002021-05-06 10:50AM EDT190.000.500.001.050.00-22097.85%
MED210521P001950002021-05-05 3:20PM EDT195.000.710.001.100.00-11192.72%
MED210521P002000002021-05-07 2:47PM EDT200.000.400.100.40-0.70-63.64%1414576.47%
MED210521P002100002021-05-05 3:10PM EDT210.000.900.501.450.00-12784.64%
MED210521P002200002021-05-07 2:42PM EDT220.001.100.101.40-0.20-15.38%210568.80%
MED210521P002300002021-05-05 12:48PM EDT230.002.100.002.050.00-98461.82%
MED210521P002400002021-05-05 2:17PM EDT240.002.280.752.100.00-28554.82%
MED210521P002500002021-05-07 1:32PM EDT250.001.771.403.20-2.73-60.67%63156.30%
MED210521P002600002021-05-07 11:54AM EDT260.002.802.904.50-4.51-61.70%3549.10%
MED210521P002800002021-05-07 12:46PM EDT280.008.958.8013.10-14.55-61.91%2248.82%