MED - Medifast, Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforMarch 20, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED200320C00050000 | 2019-11-08 11:50AM EST | 50.00 | 25.80 | 39.70 | 44.50 | 0.00 | - | 1 | 1 | 62.94% |
| MED200320C00060000 | 2019-11-11 11:27AM EST | 60.00 | 23.00 | 31.50 | 34.90 | 0.00 | - | 5 | 21 | 66.89% |
| MED200320C00070000 | 2019-11-22 12:53PM EST | 70.00 | 19.80 | 23.70 | 27.00 | 0.00 | - | 1 | 20 | 67.48% |
| MED200320C00075000 | 2019-11-18 9:36AM EST | 75.00 | 18.00 | 21.30 | 22.50 | 0.00 | - | 2 | 15 | 67.48% |
| MED200320C00080000 | 2019-11-22 12:53PM EST | 80.00 | 18.50 | 18.10 | 19.90 | 0.00 | - | 1 | 123 | 68.73% |
| MED200320C00085000 | 2019-11-20 10:56AM EST | 85.00 | 16.50 | 15.40 | 16.50 | 0.00 | - | 1 | 21 | 66.97% |
| MED200320C00090000 | 2019-12-12 1:50PM EST | 90.00 | 13.99 | 12.90 | 14.60 | 0.00 | - | 6 | 170 | 68.20% |
| MED200320C00095000 | 2019-12-06 11:35AM EST | 95.00 | 10.50 | 10.90 | 11.80 | 0.00 | - | 3 | 55 | 66.68% |
| MED200320C00100000 | 2019-12-11 3:27PM EST | 100.00 | 8.66 | 8.70 | 9.50 | 0.00 | - | 3 | 62 | 64.43% |
| MED200320C00105000 | 2019-12-11 10:49AM EST | 105.00 | 6.70 | 7.40 | 8.10 | 0.00 | - | 1 | 81 | 65.52% |
| MED200320C00110000 | 2019-12-10 10:55AM EST | 110.00 | 5.66 | 6.10 | 6.90 | 0.00 | - | 2 | 55 | 65.91% |
| MED200320C00115000 | 2019-11-26 2:20PM EST | 115.00 | 4.65 | 4.70 | 5.60 | 0.00 | - | 3 | 8 | 64.51% |
| MED200320C00120000 | 2019-12-04 1:39PM EST | 120.00 | 4.80 | 3.80 | 4.30 | 0.00 | - | 10 | 302 | 63.35% |
| MED200320C00125000 | 2019-12-12 3:26PM EST | 125.00 | 3.70 | 3.10 | 3.60 | 0.00 | - | 2 | 74 | 63.70% |
| MED200320C00130000 | 2019-12-12 11:52AM EST | 130.00 | 3.00 | 2.35 | 3.30 | 0.00 | - | 9 | 76 | 64.43% |
| MED200320C00135000 | 2019-11-07 1:16PM EST | 135.00 | 6.10 | 1.85 | 2.25 | 0.00 | - | 3 | 33 | 62.21% |
| MED200320C00140000 | 2019-09-10 10:45AM EST | 140.00 | 6.80 | 4.20 | 5.20 | 0.00 | - | 3 | 145 | 86.34% |
| MED200320C00145000 | 2019-10-23 10:22AM EST | 145.00 | 4.90 | 1.05 | 1.30 | 0.00 | - | 1 | 27 | 60.40% |
| MED200320C00150000 | 2019-11-06 3:24PM EST | 150.00 | 4.19 | 0.70 | 1.40 | 0.00 | - | 1 | 469 | 61.99% |
| MED200320C00155000 | 2019-12-09 2:21PM EST | 155.00 | 0.75 | 0.80 | 1.40 | 0.00 | - | 4 | 16 | 65.63% |
PutsforMarch 20, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED200320P00040000 | 2019-12-02 2:48PM EST | 40.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 10 | 0 | 87.99% |
| MED200320P00045000 | 2019-12-05 3:20PM EST | 45.00 | 0.70 | 0.20 | 1.05 | 0.00 | - | 10 | 0 | 84.77% |
| MED200320P00050000 | 2019-12-04 10:09AM EST | 50.00 | 1.20 | 0.65 | 1.35 | 0.00 | - | 2 | 0 | 82.18% |
| MED200320P00055000 | 2019-12-05 3:02PM EST | 55.00 | 1.80 | 1.40 | 1.65 | 0.00 | - | 20 | 0 | 79.81% |
| MED200320P00060000 | 2019-12-11 12:53PM EST | 60.00 | 2.30 | 1.75 | 2.65 | 0.00 | - | 2 | 0 | 77.30% |
| MED200320P00065000 | 2019-12-09 1:04PM EST | 65.00 | 3.53 | 2.70 | 3.60 | 0.00 | - | 4 | 0 | 75.65% |
| MED200320P00070000 | 2019-12-12 2:31PM EST | 70.00 | 4.10 | 4.20 | 4.70 | 0.00 | - | 46 | 0 | 74.88% |
| MED200320P00075000 | 2019-12-10 9:33AM EST | 75.00 | 6.80 | 5.60 | 6.00 | 0.00 | - | 1 | 0 | 72.49% |
| MED200320P00080000 | 2019-12-12 3:40PM EST | 80.00 | 7.13 | 7.10 | 8.50 | 0.00 | - | 94 | 0 | 72.57% |
| MED200320P00085000 | 2019-11-25 3:55PM EST | 85.00 | 9.57 | 9.10 | 10.40 | 0.00 | - | 3 | 0 | 70.53% |
| MED200320P00090000 | 2019-12-12 3:28PM EST | 90.00 | 11.45 | 11.50 | 12.40 | 0.00 | - | 35 | 0 | 68.36% |
| MED200320P00095000 | 2019-12-12 3:40PM EST | 95.00 | 14.33 | 14.80 | 15.30 | 0.00 | - | 93 | 0 | 69.45% |
| MED200320P00100000 | 2019-11-19 3:49PM EST | 100.00 | 21.23 | 16.60 | 20.20 | 0.00 | - | 1 | 0 | 70.36% |
| MED200320P00105000 | 2019-12-12 3:28PM EST | 105.00 | 20.45 | 21.00 | 22.10 | 0.00 | - | 35 | 0 | 68.88% |
| MED200320P00110000 | 2019-11-01 11:02AM EST | 110.00 | 17.40 | 25.30 | 26.90 | 0.00 | - | 1,010 | 304 | 73.78% |
| MED200320P00115000 | 2019-08-11 11:09PM EST | 115.00 | 26.15 | 22.50 | 24.50 | 0.00 | - | - | 38 | 38.33% |
| MED200320P00120000 | 2019-12-04 11:09AM EST | 120.00 | 33.65 | 32.50 | 34.30 | 0.00 | - | 10 | 0 | 70.72% |
| MED200320P00125000 | 2019-11-18 9:59AM EST | 125.00 | 44.64 | 36.00 | 39.40 | 0.00 | - | 4 | 0 | 71.59% |
| MED200320P00130000 | 2019-09-09 2:33PM EST | 130.00 | 36.80 | 37.90 | 39.80 | 0.00 | - | 1 | 9 | 54.37% |
| MED200320P00135000 | 2019-08-02 11:57AM EST | 135.00 | 36.90 | 40.40 | 42.70 | 0.00 | - | 5 | 7 | 0.00% |
| MED200320P00140000 | 2019-08-30 12:04PM EST | 140.00 | 43.70 | 45.90 | 49.00 | 0.00 | - | 1 | 5 | 52.64% |
| MED200320P00145000 | 2019-08-02 11:57AM EST | 145.00 | 44.70 | 48.50 | 51.10 | 0.00 | - | 3 | 4 | 0.00% |
| MED200320P00150000 | 2019-08-02 12:31PM EST | 150.00 | 48.90 | 53.20 | 55.40 | 0.00 | - | 16 | 18 | 0.00% |
| MED200320P00155000 | 2019-11-06 12:32PM EST | 155.00 | 49.10 | 63.70 | 68.40 | 0.00 | - | 1 | 1 | 83.81% |