MED - Medifast, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MED200619C000450002019-11-18 10:12AM EST45.0040.8043.5048.000.00-5054.39%
MED200619C000600002019-11-11 11:08AM EST60.0024.4032.4034.100.00-2059.94%
MED200619C000650002019-12-13 12:11PM EST65.0030.5028.7030.20-19.75-39.30%1159.28%
MED200619C000700002019-12-11 1:46PM EST70.0027.0025.5027.600.00-1061.98%
MED200619C000750002019-12-12 11:51AM EST75.0025.6022.5024.400.00-1061.66%
MED200619C000800002019-11-29 10:00AM EST80.0020.0220.1021.200.00-1061.44%
MED200619C000850002019-12-11 1:25PM EST85.0018.5017.6018.200.00-1060.29%
MED200619C000900002019-12-13 11:23AM EST90.0016.5015.3015.90+0.07+0.43%1059.97%
MED200619C000950002019-11-27 11:16AM EST95.0013.1013.1014.100.00-1059.85%
MED200619C001000002019-12-04 2:31PM EST100.0012.6011.2012.200.00-1114159.24%
MED200619C001050002019-12-12 3:38PM EST105.0012.009.4010.600.00-1558.57%
MED200619C001150002019-11-25 11:33AM EST115.008.006.908.000.00-131758.36%
MED200619C001200002019-12-04 1:59PM EST120.007.906.406.900.00-54759.27%
MED200619C001250002019-11-20 2:52PM EST125.005.165.506.000.00-1059.20%
MED200619C001300002019-11-27 11:00AM EST130.004.994.705.200.00-1059.06%
MED200619C001350002019-12-09 10:41AM EST135.004.243.704.500.00-1058.12%
MED200619C001500002019-12-11 3:40PM EST150.002.802.302.900.00-1057.92%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MED200619P000350002019-11-25 10:29AM EST35.001.000.400.850.00-1079.35%
MED200619P000400002019-12-03 10:40AM EST40.001.400.801.250.00-1077.20%
MED200619P000450002019-12-10 3:36PM EST45.001.751.501.650.00-4075.27%
MED200619P000600002019-12-12 3:43PM EST60.004.204.304.600.00-1071.19%
MED200619P000650002019-12-12 3:43PM EST65.005.465.606.000.00-1069.70%
MED200619P000700002019-12-10 10:30AM EST70.007.707.307.700.00-3068.93%
MED200619P000750002019-12-10 10:20AM EST75.009.509.209.700.00-3068.18%
MED200619P000800002019-12-06 10:55AM EST80.0011.9011.4011.900.00-1067.47%
MED200619P000850002019-11-29 11:56AM EST85.0015.1713.4014.400.00-9065.99%
MED200619P000900002019-12-09 10:51AM EST90.0017.6016.4017.100.00-5066.05%
MED200619P000950002019-11-07 3:53PM EST95.0015.5019.6020.400.00-1266.79%
MED200619P001000002019-11-25 9:36AM EST100.0027.2022.2023.300.00-1064.77%
MED200619P001050002019-11-25 2:02PM EST105.0028.4025.9026.700.00-1065.11%
MED200619P001200002019-11-18 9:59AM EST120.0042.9936.5038.800.00--065.08%
MED200619P001300002019-11-25 3:59PM EST130.0048.8045.2046.300.00-2064.52%