Advertisement
U.S. markets open in 5 minutes

Medifast, Inc. (MED)

NYSE - NYSE Delayed Price. Currency in USD
37.53+0.46 (+1.24%)
At close: 04:00PM EDT
37.57 +0.04 (+0.11%)
Pre-Market: 09:21AM EDT
Advertisement
In The Money
Show:ListStraddle
Strike:45.00
CallsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MED240419C000450002024-03-27 10:15AM EDT2024-04-190.370.000.000.00-727612.50%
MED240517C000450002024-03-27 3:51PM EDT2024-05-171.370.000.000.00-313012.50%
MED240621C000450002024-03-27 9:30AM EDT2024-06-211.980.000.000.00-32412.50%
MED240920C000450002024-03-26 11:57AM EDT2024-09-203.300.000.000.00-21276.25%
MED241115C000450002024-03-20 11:59AM EDT2024-11-153.620.000.000.00-11236.25%
PutsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MED240419P000450002024-03-12 12:55PM EDT2024-04-198.800.000.000.00-3120.00%
MED240517P000450002024-03-15 3:38PM EDT2024-05-179.400.000.000.00--10.00%
MED240621P000450002024-03-22 11:49AM EDT2024-06-2111.000.000.000.00-4380.00%
MED240920P000450002024-03-11 12:20PM EDT2024-09-209.820.000.000.00-1330.00%
MED241115P000450002024-03-14 11:50AM EDT2024-11-1512.500.000.000.00-18660.00%