Medifast, Inc. (MED)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240517C00025000 | 2024-05-03 3:03PM EDT | 25.00 | 2.05 | 2.05 | 2.35 | -0.41 | -16.67% | 3 | 13 | 57.72% |
| MED240517C00027500 | 2024-05-03 1:41PM EDT | 27.50 | 0.75 | 0.70 | 0.85 | +0.10 | +15.38% | 42 | 159 | 53.61% |
| MED240517C00030000 | 2024-05-03 2:10PM EDT | 30.00 | 0.20 | 0.15 | 0.30 | -0.15 | -42.86% | 41 | 130 | 55.86% |
| MED240517C00032500 | 2024-05-03 12:01PM EDT | 32.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 217 | 56.64% |
| MED240517C00035000 | 2024-05-03 2:52PM EDT | 35.00 | 0.05 | 0.00 | 0.20 | -0.06 | -54.55% | 56 | 846 | 83.20% |
| MED240517C00037500 | 2024-05-03 1:25PM EDT | 37.50 | 0.05 | 0.00 | 0.75 | -0.05 | -50.00% | 2 | 427 | 133.59% |
| MED240517C00040000 | 2024-05-03 12:52PM EDT | 40.00 | 0.10 | 0.00 | 0.10 | +0.04 | +66.67% | 3 | 370 | 101.56% |
| MED240517C00042500 | 2024-05-03 11:54AM EDT | 42.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 509 | 141.02% |
| MED240517C00045000 | 2024-05-03 12:33PM EDT | 45.00 | 0.10 | 0.00 | 0.35 | +0.05 | +100.00% | 2 | 175 | 153.91% |
| MED240517C00047500 | 2024-04-30 9:48AM EDT | 47.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 15 | 43 | 230.08% |
| MED240517C00050000 | 2024-05-01 10:35AM EDT | 50.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 72 | 145.31% |
| MED240517C00055000 | 2024-04-30 9:45AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 150.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240517P00017500 | 2024-04-30 1:00PM EDT | 17.50 | 0.06 | 0.00 | 0.40 | 0.00 | - | 80 | 166 | 147.66% |
| MED240517P00020000 | 2024-04-30 1:00PM EDT | 20.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 133 | 124 | 25.00% |
| MED240517P00022500 | 2024-05-03 3:39PM EDT | 22.50 | 0.12 | 0.10 | 0.15 | -0.01 | -7.69% | 10 | 111 | 64.45% |
| MED240517P00025000 | 2024-05-03 2:36PM EDT | 25.00 | 0.60 | 0.40 | 0.55 | -0.10 | -14.29% | 26 | 379 | 55.66% |
| MED240517P00027500 | 2024-05-03 12:58PM EDT | 27.50 | 1.50 | 1.45 | 1.60 | -0.70 | -31.82% | 21 | 135 | 50.68% |
| MED240517P00030000 | 2024-05-03 12:53PM EDT | 30.00 | 4.24 | 3.30 | 4.00 | +1.39 | +48.77% | 10 | 490 | 64.36% |
| MED240517P00032500 | 2024-05-01 2:40PM EDT | 32.50 | 6.02 | 5.60 | 6.30 | 0.00 | - | 12 | 91 | 70.51% |
| MED240517P00035000 | 2024-05-03 11:48AM EDT | 35.00 | 9.57 | 8.10 | 8.60 | +1.62 | +20.38% | 2 | 4,514 | 70.70% |
| MED240517P00037500 | 2024-05-02 9:39AM EDT | 37.50 | 10.75 | 8.70 | 12.60 | 0.00 | - | 1 | 56 | 228.03% |
| MED240517P00040000 | 2024-04-30 2:47PM EDT | 40.00 | 9.90 | 11.40 | 15.70 | 0.00 | - | 54 | 19 | 135.74% |
| MED240517P00042500 | 2024-04-29 1:17PM EDT | 42.50 | 7.94 | 13.90 | 17.50 | 0.00 | - | 1 | 2 | 262.60% |
| MED240517P00045000 | 2024-04-19 1:06PM EDT | 45.00 | 13.45 | 16.60 | 20.30 | 0.00 | - | 1 | 2 | 147.66% |
| MED240517P00050000 | 2024-04-10 12:05PM EDT | 50.00 | 17.70 | 21.40 | 24.80 | 0.00 | - | - | 0 | 297.85% |
© 2024 Yahoo. All rights reserved.