LifeMD, Inc. (LFMD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LFMD240621C00003000 | 2024-06-06 9:56AM EDT | 3.00 | 5.28 | 4.40 | 6.50 | 0.00 | - | - | 0 | 873.44% |
| LFMD240621C00006000 | 2024-06-07 11:24AM EDT | 6.00 | 2.20 | 0.55 | 3.30 | 0.00 | - | 1 | 1 | 100.00% |
| LFMD240621C00007000 | 2024-06-14 10:24AM EDT | 7.00 | 1.04 | 0.90 | 1.10 | -0.31 | -22.96% | 5 | 59 | 97.66% |
| LFMD240621C00008000 | 2024-06-14 3:57PM EDT | 8.00 | 0.40 | 0.20 | 0.35 | -0.10 | -20.00% | 12 | 304 | 76.95% |
| LFMD240621C00009000 | 2024-06-14 9:30AM EDT | 9.00 | 0.15 | 0.00 | 0.30 | +0.10 | +200.00% | 1 | 683 | 121.09% |
| LFMD240621C00010000 | 2024-06-13 10:31AM EDT | 10.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 421 | 141.41% |
| LFMD240621C00011000 | 2024-05-31 12:00PM EDT | 11.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 354 | 296.09% |
| LFMD240621C00012000 | 2024-05-16 3:18PM EDT | 12.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 66 | 214.06% |
| LFMD240621C00013000 | 2024-05-15 12:14PM EDT | 13.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 6 | 0 | 374.61% |
| LFMD240621C00014000 | 2024-05-13 12:43PM EDT | 14.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 79 | 221.88% |
| LFMD240621C00015000 | 2024-06-06 2:21PM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 30 | 733 | 435.94% |
| LFMD240621C00017000 | 2024-05-09 9:32AM EDT | 17.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 28 | 28 | 486.72% |
| LFMD240621C00018000 | 2024-05-07 3:39PM EDT | 18.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 509.38% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LFMD240621P00006000 | 2024-05-16 3:13PM EDT | 6.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 24 | 132.81% |
| LFMD240621P00007000 | 2024-06-11 2:00PM EDT | 7.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 132 | 84.38% |
| LFMD240621P00008000 | 2024-06-13 10:59AM EDT | 8.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 10 | 72 | 69.53% |
| LFMD240621P00009000 | 2024-06-07 12:42PM EDT | 9.00 | 1.05 | 1.00 | 1.35 | 0.00 | - | 4 | 27 | 101.56% |
| LFMD240621P00010000 | 2024-06-04 10:37AM EDT | 10.00 | 2.94 | 1.55 | 3.30 | 0.00 | - | 10 | 550 | 237.89% |
| LFMD240621P00011000 | 2024-05-24 3:46PM EDT | 11.00 | 3.19 | 2.70 | 4.60 | 0.00 | - | 1 | 0 | 353.13% |
| LFMD240621P00012000 | 2024-05-17 9:41AM EDT | 12.00 | 4.12 | 3.90 | 4.20 | 0.00 | - | 15 | 14 | 239.06% |
© 2024 Yahoo. All rights reserved.