NYSE - Delayed Quote • USD
Medifast, Inc. (MED)
At close: April 24 at 4:00 PM EDT
Pre-Market: 8:01 AM EDT
| 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 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MED240517C00027500 | 4/22/2024 1:32 PM | 27.5 | 6.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| MED240517C00030000 | 4/22/2024 7:32 PM | 30 | 4.70 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 18 | 0.00% |
| MED240517C00032500 | 4/23/2024 4:08 PM | 32.5 | 3.76 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 171 | 0.00% |
| MED240517C00035000 | 4/24/2024 6:55 PM | 35 | 2.75 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 602 | 6.25% |
| MED240517C00037500 | 4/24/2024 7:47 PM | 37.5 | 1.95 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 276 | 12.50% |
| MED240517C00040000 | 4/24/2024 7:55 PM | 40 | 1.30 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 207 | 12.50% |
| MED240517C00042500 | 4/24/2024 6:45 PM | 42.5 | 0.82 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 248 | 25.00% |
| MED240517C00045000 | 4/24/2024 7:43 PM | 45 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 176 | 25.00% |
| MED240517C00047500 | 4/23/2024 4:01 PM | 47.5 | 0.34 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 17 | 25.00% |
| MED240517C00050000 | 4/24/2024 7:16 PM | 50 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 53 | 25.00% |
| MED240517C00055000 | 3/15/2024 5:55 PM | 55 | 0.29 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 128.52% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240517P00020000 | 4/22/2024 6:34 PM | 20 | 0.29 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 36 | 50.00% |
| MED240517P00022500 | 4/24/2024 5:35 PM | 22.5 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 54 | 50.00% |
| MED240517P00025000 | 4/24/2024 6:40 PM | 25 | 0.63 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 209 | 25.00% |
| MED240517P00027500 | 4/24/2024 7:10 PM | 27.5 | 1.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 134 | 25.00% |
| MED240517P00030000 | 4/24/2024 7:02 PM | 30 | 1.88 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 572 | 12.50% |
| MED240517P00032500 | 4/24/2024 7:02 PM | 32.5 | 2.89 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 76 | 3.13% |
| MED240517P00035000 | 4/24/2024 4:40 PM | 35 | 4.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3,407 | 0.00% |
| MED240517P00037500 | 4/19/2024 4:26 PM | 37.5 | 6.83 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 57 | 0.00% |
| MED240517P00040000 | 4/19/2024 3:03 PM | 40 | 8.85 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 44 | 0.00% |
| MED240517P00042500 | 4/12/2024 7:51 PM | 42.5 | 11.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 4 | 0.00% |
| MED240517P00045000 | 4/19/2024 5:06 PM | 45 | 13.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| MED240517P00050000 | 4/10/2024 4:05 PM | 50 | 17.70 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
Related Tickers
HRB H&R Block, Inc.
47.93
+0.59%
ROL Rollins, Inc.
42.87
+0.52%
WW WW International, Inc.
1.6600
-3.49%
FTDR Frontdoor, Inc.
30.92
-0.42%
CSV Carriage Services, Inc.
25.42
+0.95%
MCW Mister Car Wash, Inc.
6.95
-1.14%
SCI Service Corporation International
71.50
+0.73%
EJH E-Home Household Service Holdings Limited
2.9100
-1.69%
C57.SG Carriage Services, Inc.
23.20
-0.85%
PLWN Pinelawn Cemetery
572.50
0.00%