MED - Medifast, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MED200320C000500002019-11-08 11:50AM EST50.0025.8039.7044.500.00-1162.94%
MED200320C000600002019-11-11 11:27AM EST60.0023.0031.5034.900.00-52166.89%
MED200320C000700002019-11-22 12:53PM EST70.0019.8023.7027.000.00-12067.48%
MED200320C000750002019-11-18 9:36AM EST75.0018.0021.3022.500.00-21567.48%
MED200320C000800002019-11-22 12:53PM EST80.0018.5018.1019.900.00-112368.73%
MED200320C000850002019-11-20 10:56AM EST85.0016.5015.4016.500.00-12166.97%
MED200320C000900002019-12-12 1:50PM EST90.0013.9912.9014.600.00-617068.20%
MED200320C000950002019-12-06 11:35AM EST95.0010.5010.9011.800.00-35566.68%
MED200320C001000002019-12-11 3:27PM EST100.008.668.709.500.00-36264.43%
MED200320C001050002019-12-11 10:49AM EST105.006.707.408.100.00-18165.52%
MED200320C001100002019-12-10 10:55AM EST110.005.666.106.900.00-25565.91%
MED200320C001150002019-11-26 2:20PM EST115.004.654.705.600.00-3864.51%
MED200320C001200002019-12-04 1:39PM EST120.004.803.804.300.00-1030263.35%
MED200320C001250002019-12-12 3:26PM EST125.003.703.103.600.00-27463.70%
MED200320C001300002019-12-12 11:52AM EST130.003.002.353.300.00-97664.43%
MED200320C001350002019-11-07 1:16PM EST135.006.101.852.250.00-33362.21%
MED200320C001400002019-09-10 10:45AM EST140.006.804.205.200.00-314586.34%
MED200320C001450002019-10-23 10:22AM EST145.004.901.051.300.00-12760.40%
MED200320C001500002019-11-06 3:24PM EST150.004.190.701.400.00-146961.99%
MED200320C001550002019-12-09 2:21PM EST155.000.750.801.400.00-41665.63%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MED200320P000400002019-12-02 2:48PM EST40.000.500.000.750.00-10087.99%
MED200320P000450002019-12-05 3:20PM EST45.000.700.201.050.00-10084.77%
MED200320P000500002019-12-04 10:09AM EST50.001.200.651.350.00-2082.18%
MED200320P000550002019-12-05 3:02PM EST55.001.801.401.650.00-20079.81%
MED200320P000600002019-12-11 12:53PM EST60.002.301.752.650.00-2077.30%
MED200320P000650002019-12-09 1:04PM EST65.003.532.703.600.00-4075.65%
MED200320P000700002019-12-12 2:31PM EST70.004.104.204.700.00-46074.88%
MED200320P000750002019-12-10 9:33AM EST75.006.805.606.000.00-1072.49%
MED200320P000800002019-12-12 3:40PM EST80.007.137.108.500.00-94072.57%
MED200320P000850002019-11-25 3:55PM EST85.009.579.1010.400.00-3070.53%
MED200320P000900002019-12-12 3:28PM EST90.0011.4511.5012.400.00-35068.36%
MED200320P000950002019-12-12 3:40PM EST95.0014.3314.8015.300.00-93069.45%
MED200320P001000002019-11-19 3:49PM EST100.0021.2316.6020.200.00-1070.36%
MED200320P001050002019-12-12 3:28PM EST105.0020.4521.0022.100.00-35068.88%
MED200320P001100002019-11-01 11:02AM EST110.0017.4025.3026.900.00-1,01030473.78%
MED200320P001150002019-08-11 11:09PM EST115.0026.1522.5024.500.00--3838.33%
MED200320P001200002019-12-04 11:09AM EST120.0033.6532.5034.300.00-10070.72%
MED200320P001250002019-11-18 9:59AM EST125.0044.6436.0039.400.00-4071.59%
MED200320P001300002019-09-09 2:33PM EST130.0036.8037.9039.800.00-1954.37%
MED200320P001350002019-08-02 11:57AM EST135.0036.9040.4042.700.00-570.00%
MED200320P001400002019-08-30 12:04PM EST140.0043.7045.9049.000.00-1552.64%
MED200320P001450002019-08-02 11:57AM EST145.0044.7048.5051.100.00-340.00%
MED200320P001500002019-08-02 12:31PM EST150.0048.9053.2055.400.00-16180.00%
MED200320P001550002019-11-06 12:32PM EST155.0049.1063.7068.400.00-1183.81%