NYSE - Nasdaq Real Time Price • USD
Medifast, Inc. (MED)
As of 10:30 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240517C00025000 | 4/17/2024 2:03 PM | 25 | 9.06 | 9.00 | 10.00 | 0.00 | 0.00% | 2 | 0 | 140.04% |
| MED240517C00027500 | 4/22/2024 1:32 PM | 27.5 | 6.50 | 7.00 | 7.90 | 0.00 | 0.00% | 1 | 5 | 127.98% |
| MED240517C00030000 | 4/22/2024 7:32 PM | 30 | 4.70 | 4.60 | 5.80 | 0.00 | 0.00% | 2 | 18 | 103.96% |
| MED240517C00032500 | 4/23/2024 4:08 PM | 32.5 | 4.01 | 3.90 | 4.30 | 0.25 | 6.65% | 1 | 171 | 112.84% |
| MED240517C00035000 | 4/25/2024 7:50 PM | 35 | 2.60 | 2.75 | 3.00 | 0.00 | 0.00% | 15 | 615 | 108.30% |
| MED240517C00037500 | 4/25/2024 4:11 PM | 37.5 | 1.83 | 1.85 | 2.05 | 0.00 | 0.00% | 3 | 276 | 105.18% |
| MED240517C00040000 | 4/25/2024 4:11 PM | 40 | 1.23 | 1.20 | 1.45 | 0.00 | 0.00% | 4 | 205 | 104.40% |
| MED240517C00042500 | 4/25/2024 7:18 PM | 42.5 | 0.77 | 0.75 | 0.95 | 0.00 | 0.00% | 1 | 249 | 102.39% |
| MED240517C00045000 | 4/24/2024 7:43 PM | 45 | 0.55 | 0.45 | 0.65 | 0.00 | 0.00% | 15 | 176 | 101.86% |
| MED240517C00047500 | 4/23/2024 4:01 PM | 47.5 | 0.34 | 0.25 | 0.40 | 0.00 | 0.00% | 2 | 17 | 99.61% |
| MED240517C00050000 | 4/26/2024 1:30 PM | 50 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 2 | 53 | 99.02% |
| MED240517C00055000 | 3/15/2024 5:55 PM | 55 | 0.29 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 132.42% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240517P00020000 | 4/22/2024 6:34 PM | 20 | 0.29 | 0.05 | 0.20 | 0.00 | 0.00% | 1 | 36 | 119.92% |
| MED240517P00022500 | 4/26/2024 2:09 PM | 22.5 | 0.25 | 0.25 | 0.35 | -0.05 | -16.67% | 2 | 61 | 116.80% |
| MED240517P00025000 | 4/26/2024 1:56 PM | 25 | 0.56 | 0.45 | 0.60 | -0.04 | -6.67% | 1 | 215 | 107.62% |
| MED240517P00027500 | 4/25/2024 2:02 PM | 27.5 | 1.00 | 0.90 | 1.10 | 0.00 | 0.00% | 2 | 135 | 104.49% |
| MED240517P00030000 | 4/26/2024 2:04 PM | 30 | 1.75 | 1.60 | 1.75 | -0.15 | -7.89% | 10 | 573 | 99.61% |
| MED240517P00032500 | 4/25/2024 6:59 PM | 32.5 | 2.90 | 2.55 | 2.80 | 0.00 | 0.00% | 2 | 76 | 96.48% |
| MED240517P00035000 | 4/24/2024 4:40 PM | 35 | 4.20 | 3.80 | 4.10 | 0.00 | 0.00% | 1 | 3,407 | 92.33% |
| MED240517P00037500 | 4/19/2024 4:26 PM | 37.5 | 6.83 | 5.40 | 5.70 | 0.00 | 0.00% | 1 | 57 | 88.92% |
| MED240517P00040000 | 4/26/2024 1:56 PM | 40 | 7.84 | 7.10 | 8.20 | -1.01 | -11.41% | 1 | 44 | 94.34% |
| MED240517P00042500 | 4/12/2024 7:51 PM | 42.5 | 11.01 | 0.00 | 9.80 | 0.00 | 0.00% | 4 | 4 | 95.90% |
| MED240517P00045000 | 4/19/2024 5:06 PM | 45 | 13.45 | 11.10 | 13.80 | 0.00 | 0.00% | 1 | 2 | 116.80% |
| MED240517P00050000 | 4/10/2024 4:05 PM | 50 | 17.70 | 15.70 | 18.50 | 0.00 | 0.00% | - | 1 | 122.17% |
Related Tickers
ROL Rollins, Inc.
44.70
+0.97%
HRB H&R Block, Inc.
46.98
+0.72%
FTDR Frontdoor, Inc.
31.06
+1.21%
WW WW International, Inc.
1.7100
+7.55%
MCW Mister Car Wash, Inc.
6.89
+0.36%
CSV Carriage Services, Inc.
24.72
+0.02%
SCI Service Corporation International
71.71
+1.23%
1448.HK Fu Shou Yuan International Group Limited
5.250
+0.19%
BFAM Bright Horizons Family Solutions Inc.
108.05
+1.67%
EJH E-Home Household Service Holdings Limited
0.5686
-26.11%