MED - Medifast, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MED171215C000400002017-06-02 10:51PM EST40.005.7420.3022.900.00-220.00%
MED171215C000410002017-06-14 1:18PM EST41.003.1019.9023.300.00-200.00%
MED171215C000420002017-08-25 11:54AM EST42.0013.6018.5022.800.00-100.00%
MED171215C000500002017-08-17 12:35PM EST50.006.0011.5013.600.00-6540.00%
MED171215C000550002017-11-10 2:06PM EST55.0015.3013.9015.20+10.35+209.09%3530.00%
MED171215C000600002017-11-14 10:06AM EST60.007.506.608.100.00-1360.00%
MED171215C000650002017-11-20 10:34AM EST65.004.463.404.800.00-2760.00%
MED171215C000700002017-12-04 1:34PM EST70.000.050.000.30-0.53-91.38%2930.00%
MED171215C000750002017-12-13 1:44PM EST75.000.150.003.70-0.23-60.53%123129.20%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MED171215P000350002017-09-05 8:30AM EST35.000.050.000.150.00-22445.31%
MED171215P000400002017-08-18 10:55PM EST40.000.300.050.300.00-1010421.09%
MED171215P000410002017-08-03 3:24PM EST41.002.450.000.450.00-11423.83%
MED171215P000440002017-09-25 1:42PM EST44.000.200.002.600.00-111565.23%
MED171215P000450002017-09-29 10:56PM EST45.000.200.002.850.00-44560.16%
MED171215P000460002017-09-22 10:48PM EST46.000.300.050.350.00-20341.41%
MED171215P000470002017-10-02 1:42PM EST47.000.250.002.200.00-12482.23%
MED171215P000480002017-10-03 12:02PM EST48.000.200.002.350.00-18473.05%
MED171215P000490002017-10-11 9:10AM EST49.000.150.050.200.00-110277.34%
MED171215P000500002017-11-07 10:09AM EST50.000.150.000.050.00-227210.94%
MED171215P000550002017-10-30 2:04PM EST55.000.500.400.70+0.05+11.11%314282.42%
MED171215P000600002017-10-31 2:17PM EST60.001.351.402.000.00-118311.13%
MED171215P000650002017-12-04 1:17PM EST65.001.400.403.70+1.05+300.00%10122246.88%
MED171215P000700002017-12-07 6:37PM EST70.001.200.002.800.00-100121.29%
MED171215P000750002017-11-10 11:48PM EST75.006.005.606.700.00-5027227.93%