Medifast, Inc. (MED)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240517C00035000 | 2024-04-24 2:55PM EDT | 2024-05-17 | 2.75 | 2.75 | 2.90 | +0.10 | +3.77% | 10 | 601 | 102.05% |
| MED240621C00035000 | 2024-04-23 11:45AM EDT | 2024-06-21 | 3.50 | 3.50 | 3.70 | 0.00 | - | 10 | 88 | 78.76% |
| MED240920C00035000 | 2024-04-18 10:16AM EDT | 2024-09-20 | 4.50 | 5.30 | 5.60 | 0.00 | - | 10 | 91 | 70.85% |
| MED241115C00035000 | 2024-04-24 12:17PM EDT | 2024-11-15 | 6.50 | 6.40 | 8.10 | +0.60 | +10.17% | 20 | 98 | 78.64% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240517P00035000 | 2024-04-24 12:40PM EDT | 2024-05-17 | 4.20 | 4.00 | 4.30 | -0.60 | -12.50% | 1 | 3,406 | 98.93% |
| MED240621P00035000 | 2024-04-18 1:13PM EDT | 2024-06-21 | 5.60 | 4.60 | 5.00 | 0.00 | - | 5 | 113 | 74.46% |
| MED240920P00035000 | 2024-04-12 10:11AM EDT | 2024-09-20 | 7.25 | 6.00 | 6.40 | 0.00 | - | 3 | 43 | 62.87% |
| MED241115P00035000 | 2024-04-12 10:07AM EDT | 2024-11-15 | 8.00 | 6.80 | 7.10 | 0.00 | - | 20 | 93 | 61.12% |
| MED241220P00035000 | 2024-04-19 10:33AM EDT | 2024-12-20 | 7.80 | 7.00 | 7.40 | 0.00 | - | 8 | 8 | 58.81% |
© 2024 Yahoo. All rights reserved.