MED - Medifast, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MED180518C000800002018-04-16 12:57PM EDT80.0021.4919.6020.600.00-1155.18%
MED180518C000850002018-04-19 10:16AM EDT85.0015.5015.2016.300.00-41858.55%
MED180518C000900002018-04-19 10:16AM EDT90.0011.4811.2012.300.00-41658.08%
MED180518C000950002018-04-23 3:32PM EDT95.008.100.000.000.00-100.00%
MED180518C001000002018-04-25 3:21PM EDT100.006.330.000.000.00-10100.20%
MED180518C001050002018-04-25 3:21PM EDT105.003.800.000.000.00-5206.25%
MED180518C001100002018-04-25 3:21PM EDT110.002.350.000.000.00-105012.50%
MED180518C001150002018-04-19 9:34AM EDT115.002.000.751.400.00-42153.47%
MED180518C001200002018-04-25 2:48PM EDT120.000.680.000.000.00-1012.50%
MED180518C001250002018-04-20 11:45PM EDT125.000.550.150.400.00-1152.93%
MED180518C001300002018-04-04 4:18PM EDT130.000.400.000.450.00-2157.91%
PutsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MED180518P000600002018-04-23 9:33AM EDT60.000.250.000.000.00-1050.00%
MED180518P000650002018-04-12 12:22PM EDT65.000.350.250.450.00-13199.41%
MED180518P000700002018-04-18 1:21PM EDT70.000.300.400.700.00-3593.26%
MED180518P000750002018-04-23 9:30AM EDT75.000.820.000.000.00-2025.00%
MED180518P000800002018-04-25 2:48PM EDT80.001.460.000.000.00-1025.00%
MED180518P000850002018-04-23 9:30AM EDT85.001.790.000.000.00-3012.50%
MED180518P000900002018-04-24 1:31PM EDT90.002.650.000.000.00-5012.50%
MED180518P000950002018-04-24 12:03PM EDT95.004.090.000.000.00-106.25%
MED180518P001000002018-04-25 2:48PM EDT100.006.270.000.000.00-1100.00%
MED180518P001050002018-04-23 9:50AM EDT105.0010.200.000.000.00-200.00%