LifeMD, Inc. (LFMD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LFMD241115C00002500 | 2024-06-03 9:47AM EDT | 2.50 | 5.30 | 4.30 | 5.00 | 0.00 | - | 2 | 15 | 135.16% |
| LFMD241115C00005000 | 2024-06-18 1:57PM EDT | 5.00 | 3.55 | 1.50 | 2.65 | 0.00 | - | 1 | 167 | 99.61% |
| LFMD241115C00006000 | 2024-06-21 2:03PM EDT | 6.00 | 2.00 | 1.90 | 2.05 | -0.10 | -4.76% | 86 | 412 | 89.65% |
| LFMD241115C00007500 | 2024-06-21 10:29AM EDT | 7.50 | 1.30 | 1.30 | 2.10 | -0.25 | -16.13% | 90 | 1,802 | 109.57% |
| LFMD241115C00009000 | 2024-06-21 3:02PM EDT | 9.00 | 0.90 | 0.80 | 0.95 | -0.15 | -14.29% | 9 | 423 | 86.13% |
| LFMD241115C00010000 | 2024-06-21 9:57AM EDT | 10.00 | 0.66 | 0.55 | 0.75 | -0.29 | -30.53% | 10 | 386 | 84.57% |
| LFMD241115C00011000 | 2024-06-21 11:56AM EDT | 11.00 | 0.57 | 0.40 | 0.80 | -0.03 | -5.00% | 100 | 591 | 91.21% |
| LFMD241115C00012500 | 2024-06-21 11:28AM EDT | 12.50 | 0.31 | 0.25 | 0.60 | -0.39 | -55.71% | 2 | 877 | 91.21% |
| LFMD241115C00014000 | 2024-06-07 12:59PM EDT | 14.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | 1 | 104 | 83.98% |
| LFMD241115C00015000 | 2024-06-18 12:40PM EDT | 15.00 | 0.37 | 0.10 | 0.25 | 0.00 | - | 10 | 118 | 83.98% |
| LFMD241115C00016000 | 2024-06-21 3:59PM EDT | 16.00 | 0.14 | 0.10 | 0.20 | -0.06 | -30.00% | 1 | 11 | 85.55% |
| LFMD241115C00017500 | 2024-06-21 11:27AM EDT | 17.50 | 0.12 | 0.05 | 1.75 | -0.01 | -7.69% | 3 | 104 | 152.73% |
| LFMD241115C00020000 | 2024-06-10 9:58AM EDT | 20.00 | 0.16 | 0.05 | 1.40 | 0.00 | - | 1 | 52 | 151.95% |
| LFMD241115C00022500 | 2024-06-17 11:19AM EDT | 22.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 12 | 102 | 133.79% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LFMD241115P00004000 | 2024-06-20 2:07PM EDT | 4.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 10 | 10 | 92.19% |
| LFMD241115P00005000 | 2024-06-18 1:35PM EDT | 5.00 | 0.30 | 0.40 | 0.60 | 0.00 | - | 2 | 5 | 83.98% |
| LFMD241115P00006000 | 2024-06-21 10:24AM EDT | 6.00 | 0.92 | 0.85 | 0.90 | +0.14 | +17.95% | 5 | 109 | 80.47% |
| LFMD241115P00007500 | 2024-06-21 10:02AM EDT | 7.50 | 1.70 | 1.60 | 1.75 | +0.15 | +9.68% | 5 | 396 | 76.95% |
| LFMD241115P00009000 | 2024-06-18 1:35PM EDT | 9.00 | 2.00 | 2.60 | 2.80 | 0.00 | - | 2 | 43 | 73.54% |
| LFMD241115P00010000 | 2024-06-18 3:58PM EDT | 10.00 | 2.90 | 3.40 | 3.60 | 0.00 | - | 1 | 15 | 72.46% |
| LFMD241115P00012500 | 2024-05-09 3:43PM EDT | 12.50 | 3.80 | 3.70 | 5.30 | 0.00 | - | 32 | 29 | 0.00% |
© 2024 Yahoo. All rights reserved.