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
MED191115C000700002019-10-10 2:52PM EDT70.0027.4430.0034.200.00-10088.87%
MED191115C000800002019-10-16 10:14AM EDT80.0024.2122.5023.800.00-1086.23%
MED191115C000900002019-10-18 9:32AM EDT90.0016.3514.9015.900.00-1083.30%
MED191115C000950002019-10-21 10:29AM EDT95.0012.5011.7012.70+1.10+9.65%1082.62%
MED191115C001000002019-10-21 11:54AM EDT100.009.609.209.90+0.40+4.35%21082.81%
MED191115C001050002019-10-21 12:34PM EDT105.007.306.807.70+0.70+10.61%41081.96%
MED191115C001100002019-10-21 3:06PM EDT110.005.504.905.90+0.40+7.84%126081.31%
MED191115C001150002019-10-21 11:39AM EDT115.003.653.704.20-0.07-1.88%2080.81%
MED191115C001200002019-10-21 3:58PM EDT120.002.662.502.75+0.02+0.76%3077.81%
MED191115C001250002019-10-21 1:42PM EDT125.001.901.752.10+0.15+8.57%2078.86%
MED191115C001300002019-10-21 3:08PM EDT130.001.251.101.50-0.25-16.67%23078.03%
MED191115C001350002019-10-21 10:49AM EDT135.000.920.750.95-0.39-29.77%1077.05%
MED191115C001400002019-10-17 10:04AM EDT140.000.900.500.700.00-1077.78%
MED191115C001550002019-10-03 3:53PM EDT155.000.810.000.200.00-5071.68%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MED191115P000650002019-10-17 10:04AM EDT65.000.300.150.250.00-1089.16%
MED191115P000700002019-10-21 9:53AM EDT70.000.500.250.550.00-1086.72%
MED191115P000750002019-10-21 10:51AM EDT75.000.600.700.85-0.23-27.71%1085.35%
MED191115P000800002019-10-21 2:29PM EDT80.001.351.301.50-0.10-6.90%5084.33%
MED191115P000850002019-10-21 10:00AM EDT85.002.312.202.50-0.29-11.15%4083.45%
MED191115P000900002019-10-21 12:34PM EDT90.003.403.503.90-0.83-19.62%31082.72%
MED191115P000950002019-10-21 11:58AM EDT95.005.205.305.70-1.00-16.13%10082.10%
MED191115P001000002019-10-21 3:02PM EDT100.007.507.408.10-1.00-11.76%3081.37%
MED191115P001050002019-10-21 11:42AM EDT105.0010.3010.1010.90-1.00-8.85%25081.02%
MED191115P001100002019-10-18 3:41PM EDT110.0014.4013.3014.200.00-34081.32%
MED191115P001150002019-10-18 12:33PM EDT115.0017.3916.8017.500.00-4079.22%
MED191115P001200002019-10-15 10:49AM EDT120.0020.7020.2021.50-2.22-9.69%4076.29%
MED191115P001250002019-10-02 9:30AM EDT125.0029.0224.6025.900.00--078.52%
MED191115P001300002019-10-15 10:49AM EDT130.0029.3029.2030.20-2.22-7.04%-078.91%
MED191115P001350002019-10-02 9:30AM EDT135.0037.5233.2036.600.00--090.43%