MED - Medifast, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MED191220C000600002019-11-11 10:05AM EST60.0020.4128.3033.000.00-1198.05%
MED191220C000650002019-11-18 9:36AM EST65.0019.9023.3027.600.00-13167.33%
MED191220C000700002019-12-04 1:14PM EST70.0022.1818.4023.000.00-151670.31%
MED191220C000750002019-11-20 10:56AM EST75.0011.1013.7018.200.00-12267.68%
MED191220C000800002019-12-06 3:51PM EST80.0010.9110.3011.70+2.16+24.69%16450.78%
MED191220C000850002019-12-05 12:32PM EST85.006.096.407.400.00-216858.59%
MED191220C000900002019-12-06 10:53AM EST90.004.103.503.80+0.80+24.24%3541749.73%
MED191220C000950002019-12-06 3:19PM EST95.001.611.501.75-0.29-15.26%4127548.73%
MED191220C001000002019-12-06 3:32PM EST100.000.650.550.75-0.20-23.53%3425149.81%
MED191220C001050002019-12-06 10:35AM EST105.000.300.200.40-0.05-14.29%222151.07%
MED191220C001100002019-12-06 11:40AM EST110.000.200.050.25-0.10-33.33%2018254.88%
MED191220C001150002019-12-06 10:34AM EST115.000.100.000.250.00-211362.89%
MED191220C001200002019-11-13 3:50PM EST120.000.250.001.250.00-104397.75%
MED191220C001250002019-11-26 10:25AM EST125.000.090.000.100.00-111670.70%
MED191220C001300002019-11-29 11:14AM EST130.000.160.000.250.00-13788.28%
MED191220C001350002019-11-26 10:25AM EST135.000.030.000.250.00-211695.90%
MED191220C001400002019-11-08 3:06PM EST140.000.200.002.250.00-337154.15%
MED191220C001450002019-11-07 2:54PM EST145.001.180.002.050.00-359159.52%
MED191220C001500002019-11-04 12:46PM EST150.001.400.002.250.00-118171.29%
MED191220C001550002019-11-08 1:34PM EST155.000.050.004.900.00-5100217.38%
MED191220C001600002019-11-01 9:12AM EST160.000.520.000.250.00-312128.71%
MED191220C001650002019-09-30 8:36AM EST165.001.000.701.100.00-249185.35%
MED191220C001700002019-11-07 9:46AM EST170.000.490.700.000.00-100162.40%
MED191220C001800002019-11-08 9:32AM EST180.000.050.000.000.00-34450.00%
MED191220C001850002019-10-28 9:05AM EST185.000.200.000.050.00-3535130.47%
MED191220C001900002019-11-04 10:13AM EST190.000.100.000.000.00-113950.00%
MED191220C002000002019-09-23 2:28PM EST200.000.300.002.400.00-119241.02%
MED191220C002100002019-09-20 8:30AM EST210.000.600.000.500.00-1010194.73%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MED191220P000500002019-11-08 3:58PM EST50.000.130.000.000.00-505050.00%
MED191220P000550002019-12-06 10:37AM EST55.000.040.000.00-0.01-20.00%26150.00%
MED191220P000600002019-12-04 12:19PM EST60.000.060.000.150.00-986396.88%
MED191220P000650002019-12-04 1:30PM EST65.000.050.000.000.00-832750.00%
MED191220P000700002019-12-05 12:17PM EST70.000.100.000.250.00-1130669.73%
MED191220P000750002019-12-04 12:56PM EST75.000.250.050.300.00-1232157.23%
MED191220P000800002019-12-06 9:59AM EST80.000.450.300.50-0.05-10.00%141453.03%
MED191220P000850002019-12-06 3:47PM EST85.001.201.151.40-0.15-11.11%1210151.12%
MED191220P000900002019-12-06 10:43AM EST90.002.952.903.20-0.85-22.37%336249.32%
MED191220P000950002019-12-05 2:45PM EST95.006.525.806.300.00-926650.64%
MED191220P001000002019-12-05 3:04PM EST100.0010.429.3010.400.00-636254.54%
MED191220P001050002019-12-04 11:35AM EST105.0015.7014.6015.800.00-11,37065.48%
MED191220P001100002019-12-04 12:21PM EST110.0018.5019.4020.600.00-63,88373.00%
MED191220P001150002019-11-25 9:36AM EST115.0031.9023.6026.700.00-29989.84%
MED191220P001200002019-12-04 11:37AM EST120.0028.5527.9031.700.00-101,37587.30%
MED191220P001250002019-11-14 9:30AM EST125.0045.5233.1036.700.00-49101.66%
MED191220P001300002019-11-15 9:33AM EST130.0053.3237.3041.500.00-16159.77%
MED191220P001350002019-11-14 9:30AM EST135.0055.3242.1046.700.00-10024175.20%
MED191220P001400002019-10-10 12:25PM EST140.0045.1064.0068.200.00-14418.92%
MED191220P001450002019-06-18 2:59PM EST145.0021.4036.3036.900.00-100.00%
MED191220P001500002019-06-18 2:59PM EST150.0024.4040.3041.000.00-2500.00%
MED191220P001550002019-09-18 1:10PM EST155.0052.3252.2057.000.00-110.00%
MED191220P001600002019-06-18 2:59PM EST160.0031.0048.7050.000.00-100.00%
MED191220P001650002019-12-05 2:10PM EST165.0075.4372.1076.700.00-13229.20%
MED191220P001700002019-07-29 8:38AM EST170.0062.3568.1072.800.00--10.00%
MED191220P001800002019-08-06 11:26AM EST180.0080.0578.6083.500.00-100.00%