Medifast, Inc. (MED)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240517C00045000 | 2024-05-03 12:33PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.35 | +0.05 | +100.00% | 2 | 175 | 153.91% |
| MED240621C00045000 | 2024-05-01 10:31AM EDT | 2024-06-21 | 0.10 | 0.05 | 0.55 | 0.00 | - | 1 | 50 | 91.80% |
| MED240920C00045000 | 2024-04-30 2:47PM EDT | 2024-09-20 | 0.85 | 0.30 | 0.40 | 0.00 | - | 40 | 102 | 56.25% |
| MED241115C00045000 | 2024-05-01 10:53AM EDT | 2024-11-15 | 0.80 | 0.70 | 2.05 | 0.00 | - | 10 | 135 | 69.56% |
| MED241220C00045000 | 2024-04-30 10:29AM EDT | 2024-12-20 | 1.37 | 0.80 | 1.05 | 0.00 | - | 1 | 31 | 56.45% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240517P00045000 | 2024-04-19 1:06PM EDT | 2024-05-17 | 13.45 | 16.60 | 20.30 | 0.00 | - | 1 | 2 | 147.66% |
| MED240621P00045000 | 2024-05-02 10:00AM EDT | 2024-06-21 | 17.90 | 16.40 | 20.20 | 0.00 | - | 3 | 15 | 155.96% |
| MED240920P00045000 | 2024-04-19 1:06PM EDT | 2024-09-20 | 14.35 | 16.40 | 20.90 | 0.00 | - | 1 | 1 | 55.96% |
| MED241115P00045000 | 2024-05-03 3:56PM EDT | 2024-11-15 | 18.50 | 17.00 | 19.80 | +1.09 | +6.26% | 1 | 868 | 71.56% |
| MED241220P00045000 | 2024-04-30 12:49PM EDT | 2024-12-20 | 17.61 | 16.60 | 20.50 | 0.00 | - | 2 | 2 | 76.10% |
© 2024 Yahoo. All rights reserved.