MED - Medifast, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MED191115C000700002019-11-11 1:50PM EST70.009.000.000.000.00-1200.00%
MED191115C000750002019-11-14 3:58PM EST75.001.800.000.000.00-2900.00%
MED191115C000800002019-11-14 3:50PM EST80.000.100.000.000.00-132025.00%
MED191115C000850002019-11-14 11:20AM EST85.000.050.000.000.00-9050.00%
MED191115C000900002019-11-13 3:41PM EST90.000.040.000.000.00-10050.00%
MED191115C000950002019-11-11 9:56AM EST95.000.100.000.000.00-1050.00%
MED191115C001000002019-11-14 9:53AM EST100.000.150.000.000.00-1050.00%
MED191115C001050002019-11-13 10:12AM EST105.000.120.000.000.00-1050.00%
MED191115C001100002019-11-14 9:52AM EST110.000.040.000.000.00-5050.00%
MED191115C001150002019-11-14 1:35PM EST115.000.030.000.000.00-60100.00%
MED191115C001200002019-11-12 11:07AM EST120.000.040.000.000.00-4050.00%
MED191115C001250002019-11-08 3:01PM EST125.000.030.000.000.00-10050.00%
MED191115C001300002019-11-08 12:32PM EST130.000.040.000.000.00-6050.00%
MED191115C001350002019-11-11 9:51AM EST135.000.030.000.000.00-1050.00%
MED191115C001400002019-11-11 9:51AM EST140.000.030.000.000.00-1050.00%
MED191115C001450002019-11-01 9:17AM EST145.000.030.000.000.00-3050.00%
MED191115C001500002019-11-11 10:23AM EST150.000.020.000.000.00-4050.00%
MED191115C001550002019-11-05 12:37PM EST155.000.450.000.000.00-1050.00%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MED191115P000650002019-11-12 3:50PM EST65.000.030.000.000.00-11050.00%
MED191115P000700002019-11-12 3:50PM EST70.000.080.000.000.00-30050.00%
MED191115P000750002019-11-14 3:50PM EST75.000.400.000.000.00-32012.50%
MED191115P000800002019-11-14 3:10PM EST80.003.400.000.000.00-5300.00%
MED191115P000850002019-11-14 2:30PM EST85.008.090.000.000.00-100.00%
MED191115P000900002019-11-13 1:19PM EST90.0010.260.000.000.00-1700.00%
MED191115P000950002019-11-14 2:30PM EST95.0019.060.000.000.00-800.00%
MED191115P001000002019-11-13 3:06PM EST100.0021.100.000.000.00-200.00%
MED191115P001050002019-11-14 11:45AM EST105.0029.000.000.000.00-500.00%
MED191115P001100002019-11-12 11:52AM EST110.0030.680.000.000.00-100.00%
MED191115P001150002019-11-14 10:55AM EST115.0036.670.000.000.00-300.00%
MED191115P001200002019-11-08 9:40AM EST120.0048.990.000.000.00-1100.00%
MED191115P001250002019-11-08 9:41AM EST125.0044.450.000.000.00-200.00%
MED191115P001300002019-10-15 9:49AM EST130.0029.350.000.000.00--00.00%
MED191115P001350002019-10-02 8:30AM EST135.0037.5227.1028.400.00--00.00%
MED191115P001400002019-11-08 9:32AM EST140.0068.400.000.000.00-100.00%