Canada markets open in 9 hours 30 minutes

Medifast, Inc. (MED)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
235.00-2.58 (-1.09%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
Strike:220.00
CallsforApril 16, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MED210416C002200002021-04-12 12:31PM EDT2021-04-1611.7011.6016.100.00-15120.70%
MED210521C002200002021-04-05 10:06AM EDT2021-05-2118.5924.0027.100.00--159.77%
MED210618C002200002021-04-12 3:34PM EDT2021-06-1825.4726.3029.600.00-103851.53%
MED210917C002200002021-03-24 3:51PM EDT2021-09-1735.1035.4040.800.00-1250.98%
PutsforApril 16, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MED210416P002200002021-04-13 11:04AM EDT2021-04-160.920.001.600.00-1108109.18%
MED210521P002200002021-04-15 12:20PM EDT2021-05-2110.819.7013.60+0.56+5.46%43063.89%
MED210618P002200002021-03-31 12:40PM EDT2021-06-1824.0211.4016.500.00-2454.31%
MED210917P002200002021-04-12 1:20PM EDT2021-09-1725.2622.7026.900.00--453.96%