NYSE - Delayed Quote • USD
Medifast, Inc. (MED)
At close: April 18 at 4:00 PM EDT
Pre-Market: 7:17 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240419C00027500 | 4/12/2024 2:11 PM | 27.5 | 4.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| MED240419C00030000 | 4/16/2024 7:55 PM | 30 | 2.10 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 22 | 0.00% |
| MED240419C00032500 | 4/18/2024 7:48 PM | 32.5 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 54 | 400 | 0.78% |
| MED240419C00035000 | 4/17/2024 3:12 PM | 35 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 457 | 50.00% |
| MED240419C00037500 | 4/18/2024 5:51 PM | 37.5 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 626 | 50.00% |
| MED240419C00040000 | 4/16/2024 1:59 PM | 40 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 331 | 50.00% |
| MED240419C00042500 | 4/17/2024 4:28 PM | 42.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 406 | 50.00% |
| MED240419C00045000 | 4/18/2024 2:18 PM | 45 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 275 | 50.00% |
| MED240419C00047500 | 4/3/2024 5:35 PM | 47.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 16 | 50.00% |
| MED240419C00050000 | 4/15/2024 2:41 PM | 50 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 61 | 50.00% |
| MED240419C00052500 | 3/25/2024 1:41 PM | 52.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 50.00% |
| MED240419C00055000 | 4/10/2024 2:37 PM | 55 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 23 | 50.00% |
| MED240419C00060000 | 3/20/2024 1:51 PM | 60 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| MED240419C00065000 | 3/15/2024 6:12 PM | 65 | 0.10 | 0.00 | 0.65 | 0.00 | 0.00% | 278 | 162 | 774.22% |
| MED240419C00070000 | 2/20/2024 5:38 PM | 70 | 0.46 | 0.00 | 0.50 | 0.00 | 0.00% | - | 2 | 796.09% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240419P00020000 | 3/18/2024 1:51 PM | 20 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 89 | 589 | 415.63% |
| MED240419P00022500 | 3/18/2024 1:30 PM | 22.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 3 | 50.00% |
| MED240419P00025000 | 4/16/2024 5:20 PM | 25 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 6 | 50.00% |
| MED240419P00027500 | 4/16/2024 7:34 PM | 27.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 219 | 50.00% |
| MED240419P00030000 | 4/18/2024 7:02 PM | 30 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 150 | 50.00% |
| MED240419P00032500 | 4/18/2024 7:55 PM | 32.5 | 0.41 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 167 | 0.00% |
| MED240419P00035000 | 4/18/2024 3:51 PM | 35 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 687 | 0.00% |
| MED240419P00037500 | 4/18/2024 3:18 PM | 37.5 | 5.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 42 | 0.00% |
| MED240419P00040000 | 4/18/2024 3:35 PM | 40 | 7.89 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 53 | 0.00% |
| MED240419P00042500 | 4/17/2024 6:46 PM | 42.5 | 10.80 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 0.00% |
| MED240419P00045000 | 4/5/2024 2:06 PM | 45 | 12.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MED240419P00047500 | 3/21/2024 7:32 PM | 47.5 | 11.90 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MED240419P00050000 | 3/6/2024 6:42 PM | 50 | 11.66 | 14.80 | 19.50 | 0.00 | 0.00% | 3 | 0 | 927.73% |
Related Tickers
WW WW International, Inc.
1.8200
+2.25%
ROL Rollins, Inc.
42.44
-1.33%
HRB H&R Block, Inc.
46.57
-0.64%
FTDR Frontdoor, Inc.
30.01
+1.42%
MCW Mister Car Wash, Inc.
6.67
+2.77%
SCI Service Corporation International
68.26
-0.36%
CSV Carriage Services, Inc.
23.57
+1.07%
BFAM Bright Horizons Family Solutions Inc.
103.72
+0.27%
IVP Inspire Veterinary Partners, Inc.
0.0400
-4.76%
EM Smart Share Global Limited
0.6455
+9.39%