NYSE - Nasdaq Real Time Price • USD
Medifast, Inc. (MED)
As of 10:30 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240517C00025000 | 4/17/2024 2:03 PM | 25 | 9.06 | 10.10 | 12.00 | 0.00 | 0.00% | 2 | 0 | 108.40% |
| MED240517C00027500 | 4/22/2024 1:32 PM | 27.5 | 6.50 | 9.00 | 9.70 | 0.00 | 0.00% | 1 | 5 | 134.86% |
| MED240517C00030000 | 4/22/2024 7:32 PM | 30 | 4.70 | 6.70 | 7.80 | 0.00 | 0.00% | 2 | 18 | 121.88% |
| MED240517C00032500 | 4/26/2024 6:18 PM | 32.5 | 3.60 | 5.20 | 5.90 | 0.00 | 0.00% | 22 | 191 | 118.16% |
| MED240517C00035000 | 4/29/2024 2:02 PM | 35 | 4.00 | 3.80 | 4.10 | 1.45 | 56.86% | 6 | 619 | 109.86% |
| MED240517C00037500 | 4/26/2024 7:59 PM | 37.5 | 1.80 | 2.65 | 2.95 | 0.00 | 0.00% | 7 | 276 | 107.62% |
| MED240517C00040000 | 4/29/2024 2:14 PM | 40 | 1.92 | 1.85 | 2.00 | 0.78 | 69.64% | 8 | 260 | 105.96% |
| MED240517C00042500 | 4/29/2024 1:40 PM | 42.5 | 0.95 | 1.20 | 1.40 | 0.20 | 26.67% | 1 | 249 | 105.13% |
| MED240517C00045000 | 4/24/2024 7:43 PM | 45 | 0.55 | 0.80 | 1.00 | 0.00 | 0.00% | 15 | 176 | 106.25% |
| MED240517C00047500 | 4/23/2024 4:01 PM | 47.5 | 0.34 | 0.50 | 0.60 | 0.00 | 0.00% | 2 | 17 | 103.61% |
| MED240517C00050000 | 4/26/2024 5:22 PM | 50 | 0.18 | 0.30 | 0.65 | 0.00 | 0.00% | 5 | 57 | 111.52% |
| MED240517C00055000 | 4/29/2024 1:56 PM | 55 | 0.15 | 0.00 | 0.25 | -0.14 | -48.28% | 1 | 2 | 101.17% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240517P00017500 | 4/29/2024 1:30 PM | 17.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 85 | 134.38% |
| MED240517P00020000 | 4/26/2024 5:21 PM | 20 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 37 | 130.47% |
| MED240517P00022500 | 4/26/2024 7:24 PM | 22.5 | 0.22 | 0.00 | 0.75 | 0.00 | 0.00% | 18 | 79 | 148.83% |
| MED240517P00025000 | 4/26/2024 7:28 PM | 25 | 0.44 | 0.20 | 0.30 | 0.00 | 0.00% | 9 | 221 | 109.38% |
| MED240517P00027500 | 4/29/2024 2:08 PM | 27.5 | 0.52 | 0.45 | 0.60 | -0.48 | -48.00% | 1 | 135 | 105.86% |
| MED240517P00030000 | 4/29/2024 2:08 PM | 30 | 0.97 | 0.85 | 1.05 | -0.56 | -36.60% | 28 | 572 | 100.68% |
| MED240517P00032500 | 4/29/2024 1:55 PM | 32.5 | 1.82 | 1.60 | 1.85 | -0.73 | -28.63% | 25 | 77 | 100.10% |
| MED240517P00035000 | 4/29/2024 1:44 PM | 35 | 2.85 | 2.65 | 2.90 | -1.05 | -26.92% | 2 | 3,406 | 98.39% |
| MED240517P00037500 | 4/19/2024 4:26 PM | 37.5 | 6.83 | 3.90 | 4.30 | 0.00 | 0.00% | 1 | 57 | 95.65% |
| MED240517P00040000 | 4/26/2024 7:56 PM | 40 | 7.50 | 5.40 | 6.80 | 0.00 | 0.00% | 2 | 43 | 105.47% |
| MED240517P00042500 | 4/12/2024 7:51 PM | 42.5 | 11.01 | 7.20 | 8.60 | 0.00 | 0.00% | 4 | 4 | 101.81% |
| MED240517P00045000 | 4/19/2024 5:06 PM | 45 | 13.45 | 9.20 | 11.80 | 0.00 | 0.00% | 1 | 2 | 122.85% |
| MED240517P00050000 | 4/10/2024 4:05 PM | 50 | 17.70 | 13.60 | 16.40 | 0.00 | 0.00% | - | 1 | 129.88% |
Related Tickers
ROL Rollins, Inc.
45.12
+0.49%
HRB H&R Block, Inc.
46.92
+0.90%
FTDR Frontdoor, Inc.
31.18
+0.42%
WW WW International, Inc.
1.7501
+0.01%
CSV Carriage Services, Inc.
25.79
+3.51%
MCW Mister Car Wash, Inc.
7.01
+1.67%
1448.HK Fu Shou Yuan International Group Limited
5.310
+1.14%
EJH E-Home Household Service Holdings Limited
0.5311
+0.89%
SCI Service Corporation International
72.26
+0.72%
FOOD.TO Goodfood Market Corp.
0.3200
0.00%