LifeMD, Inc. (LFMD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LFMD240816C00002500 | 2024-04-01 9:43AM EDT | 2.50 | 7.97 | 8.70 | 10.20 | 0.00 | - | 3 | 26 | 0.00% |
| LFMD240816C00005000 | 2024-06-17 3:25PM EDT | 5.00 | 3.62 | 1.15 | 2.30 | 0.00 | - | 1 | 215 | 114.06% |
| LFMD240816C00006000 | 2024-06-21 10:59AM EDT | 6.00 | 1.45 | 0.40 | 1.55 | -0.75 | -34.09% | 15 | 41 | 100.20% |
| LFMD240816C00007500 | 2024-06-21 10:14AM EDT | 7.50 | 0.75 | 0.75 | 0.80 | -0.15 | -16.67% | 11 | 578 | 91.80% |
| LFMD240816C00009000 | 2024-06-21 3:52PM EDT | 9.00 | 0.40 | 0.35 | 0.45 | -0.05 | -11.11% | 7 | 422 | 93.36% |
| LFMD240816C00010000 | 2024-06-21 10:50AM EDT | 10.00 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 4 | 754 | 93.36% |
| LFMD240816C00011000 | 2024-06-17 12:53PM EDT | 11.00 | 0.49 | 0.10 | 0.40 | 0.00 | - | 5 | 66 | 107.81% |
| LFMD240816C00012500 | 2024-06-20 9:51AM EDT | 12.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 5 | 1,185 | 99.22% |
| LFMD240816C00014000 | 2024-06-05 10:16AM EDT | 14.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 41 | 106.25% |
| LFMD240816C00015000 | 2024-05-22 1:41PM EDT | 15.00 | 0.12 | 0.00 | 0.35 | 0.00 | - | 20 | 431 | 136.72% |
| LFMD240816C00016000 | 2024-05-08 2:06PM EDT | 16.00 | 0.80 | 0.00 | 1.00 | 0.00 | - | - | 1 | 192.19% |
| LFMD240816C00017500 | 2024-05-16 12:37PM EDT | 17.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 20 | 5 | 187.50% |
| LFMD240816C00020000 | 2024-04-02 10:16AM EDT | 20.00 | 0.15 | 0.20 | 0.35 | 0.00 | - | - | 15 | 188.67% |
| LFMD240816C00022000 | 2024-06-05 2:24PM EDT | 22.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 25 | 26 | 215.23% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LFMD240816P00002500 | 2024-02-20 10:58AM EDT | 2.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LFMD240816P00005000 | 2024-05-21 12:46PM EDT | 5.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 477 | 78.13% |
| LFMD240816P00006000 | 2024-06-21 2:49PM EDT | 6.00 | 0.40 | 0.35 | 0.60 | +0.15 | +60.00% | 12 | 1 | 87.50% |
| LFMD240816P00007500 | 2024-06-21 10:34AM EDT | 7.50 | 1.25 | 1.00 | 1.40 | +0.30 | +31.58% | 5 | 595 | 81.25% |
| LFMD240816P00009000 | 2024-06-04 10:41AM EDT | 9.00 | 2.25 | 0.70 | 2.85 | 0.00 | - | 10 | 25 | 134.18% |
| LFMD240816P00010000 | 2024-05-10 10:00AM EDT | 10.00 | 1.50 | 2.60 | 2.75 | 0.00 | - | 1 | 3 | 0.00% |
| LFMD240816P00011000 | 2024-04-30 12:35PM EDT | 11.00 | 1.37 | 2.75 | 3.70 | 0.00 | - | - | 8 | 0.00% |
| LFMD240816P00012500 | 2024-06-21 9:57AM EDT | 12.50 | 5.70 | 5.40 | 5.70 | +2.32 | +68.64% | 2 | 44 | 67.19% |
© 2024 Yahoo. All rights reserved.